Prolific Technology Inc. (TPEX:6233)
Taiwan · Delayed Price · Currency is TWD 25.10
+0.10 (0.40%)
May 29, 2026, 1:30 PM CST
Prolific Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25.15 | 25.35 | 25.00 | 25.10 | 25.10 | 0.40% | 431,775 |
| May 28, 2026 | 25.50 | 26.00 | 25.00 | 25.00 | 25.00 | -1.57% | 369,013 |
| May 27, 2026 | 26.20 | 26.40 | 25.40 | 25.40 | 25.40 | -2.68% | 560,980 |
| May 26, 2026 | 26.95 | 27.15 | 25.90 | 26.10 | 26.10 | -1.88% | 407,887 |
| May 25, 2026 | 26.80 | 27.00 | 26.35 | 26.60 | 26.60 | 0.19% | 439,735 |
| May 22, 2026 | 26.05 | 26.65 | 25.80 | 26.55 | 26.55 | 1.92% | 647,986 |
| May 21, 2026 | 25.80 | 26.35 | 25.75 | 26.05 | 26.05 | 3.17% | 329,985 |
| May 20, 2026 | 24.95 | 25.75 | 24.85 | 25.25 | 25.25 | 1.41% | 273,855 |
| May 19, 2026 | 25.90 | 26.30 | 24.90 | 24.90 | 24.90 | -3.68% | 473,842 |
| May 18, 2026 | 25.30 | 26.10 | 24.40 | 25.85 | 25.85 | 2.17% | 319,002 |
| May 15, 2026 | 26.05 | 26.25 | 25.20 | 25.30 | 25.30 | -2.13% | 445,500 |
| May 14, 2026 | 25.70 | 25.95 | 25.15 | 25.85 | 25.85 | 2.17% | 377,000 |
| May 13, 2026 | 26.30 | 26.30 | 25.00 | 25.30 | 25.30 | -4.53% | 938,141 |
| May 12, 2026 | 26.85 | 26.85 | 26.20 | 26.50 | 26.50 | - | 377,608 |
| May 11, 2026 | 27.20 | 27.50 | 26.45 | 26.50 | 26.50 | -1.12% | 580,079 |
| May 8, 2026 | 26.25 | 27.95 | 26.25 | 26.80 | 26.80 | 1.52% | 1,120,659 |
| May 7, 2026 | 26.80 | 26.80 | 26.20 | 26.40 | 26.40 | -0.75% | 760,634 |
| May 6, 2026 | 29.40 | 29.40 | 26.60 | 26.60 | 26.60 | -9.37% | 2,201,839 |
| May 5, 2026 | 28.80 | 29.50 | 28.60 | 29.35 | 29.35 | 1.91% | 734,460 |
| May 4, 2026 | 28.50 | 29.45 | 28.50 | 28.80 | 28.80 | 1.95% | 924,755 |
| Apr 30, 2026 | 28.00 | 29.50 | 28.00 | 28.25 | 28.25 | 1.44% | 1,059,367 |
| Apr 29, 2026 | 27.25 | 28.35 | 27.10 | 27.85 | 27.85 | 1.09% | 331,861 |
| Apr 28, 2026 | 27.95 | 28.65 | 27.50 | 27.55 | 27.55 | -1.43% | 423,511 |
| Apr 27, 2026 | 29.75 | 30.90 | 27.70 | 27.95 | 27.95 | -2.78% | 2,697,453 |
| Apr 24, 2026 | 28.55 | 29.00 | 27.60 | 28.75 | 28.75 | 4.55% | 1,524,258 |
| Apr 23, 2026 | 29.20 | 29.25 | 26.25 | 27.50 | 27.50 | -5.17% | 2,172,998 |
| Apr 22, 2026 | 26.90 | 29.25 | 26.85 | 29.00 | 29.00 | 7.81% | 2,456,972 |
| Apr 21, 2026 | 27.30 | 28.20 | 26.85 | 26.90 | 26.90 | -0.55% | 1,486,059 |
| Apr 20, 2026 | 26.50 | 27.70 | 26.30 | 27.05 | 27.05 | 4.24% | 826,141 |
| Apr 17, 2026 | 26.50 | 26.50 | 25.80 | 25.95 | 25.95 | -2.08% | 594,170 |
| Apr 16, 2026 | 26.75 | 26.85 | 26.40 | 26.50 | 26.50 | -0.75% | 305,197 |
| Apr 15, 2026 | 26.95 | 27.20 | 26.00 | 26.70 | 26.70 | 1.14% | 782,409 |
| Apr 14, 2026 | 25.95 | 26.70 | 25.65 | 26.40 | 26.40 | 2.72% | 551,514 |
| Apr 13, 2026 | 25.15 | 25.75 | 25.10 | 25.70 | 25.70 | 0.39% | 250,086 |
| Apr 10, 2026 | 25.75 | 26.30 | 25.55 | 25.60 | 25.60 | -0.39% | 304,494 |
| Apr 9, 2026 | 25.30 | 25.70 | 25.15 | 25.70 | 25.70 | 0.59% | 223,081 |
| Apr 8, 2026 | 25.20 | 25.65 | 25.10 | 25.55 | 25.55 | 3.23% | 317,118 |
| Apr 7, 2026 | 25.20 | 25.20 | 24.70 | 24.75 | 24.75 | -0.80% | 233,783 |
| Apr 2, 2026 | 25.45 | 25.60 | 24.90 | 24.95 | 24.95 | -1.38% | 140,527 |
| Apr 1, 2026 | 27.10 | 27.10 | 25.30 | 25.30 | 25.30 | 1.61% | 592,421 |
| Mar 31, 2026 | 26.20 | 26.35 | 24.65 | 24.90 | 24.90 | -3.30% | 421,194 |
| Mar 30, 2026 | 26.30 | 26.40 | 25.70 | 25.75 | 25.75 | -3.20% | 269,643 |
| Mar 27, 2026 | 26.10 | 26.85 | 26.10 | 26.60 | 26.60 | -0.75% | 289,535 |
| Mar 26, 2026 | 27.50 | 27.95 | 26.75 | 26.80 | 26.80 | -2.01% | 345,141 |
| Mar 25, 2026 | 27.55 | 28.20 | 27.20 | 27.35 | 27.35 | 1.67% | 335,664 |
| Mar 24, 2026 | 28.10 | 28.20 | 26.55 | 26.90 | 26.90 | -2.89% | 469,144 |
| Mar 23, 2026 | 27.75 | 28.65 | 26.80 | 27.70 | 27.70 | -1.25% | 492,826 |
| Mar 20, 2026 | 29.50 | 29.65 | 28.00 | 28.05 | 28.05 | -3.44% | 1,085,884 |
| Mar 19, 2026 | 30.95 | 31.00 | 28.75 | 29.05 | 29.05 | -4.60% | 3,459,458 |
| Mar 18, 2026 | 28.25 | 30.45 | 27.80 | 30.45 | 30.45 | 9.93% | 2,404,570 |