Prolific Technology Inc. (TPEX:6233)
Taiwan · Delayed Price · Currency is TWD 18.70
-0.35 (-1.84%)
Jul 30, 2026, 1:30 PM CST
Prolific Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 20.60 | 20.60 | 18.70 | 19.05 | 19.05 | -5.93% | 615,042 |
| Jul 28, 2026 | 21.60 | 21.60 | 20.15 | 20.25 | 20.25 | -6.47% | 359,859 |
| Jul 27, 2026 | 22.20 | 22.90 | 21.30 | 21.65 | 21.65 | -2.04% | 722,142 |
| Jul 24, 2026 | 22.40 | 22.60 | 21.90 | 22.10 | 22.10 | -1.56% | 352,553 |
| Jul 23, 2026 | 22.50 | 22.65 | 22.30 | 22.45 | 22.45 | -0.44% | 221,380 |
| Jul 22, 2026 | 23.30 | 23.30 | 22.45 | 22.55 | 22.55 | 0.89% | 129,832 |
| Jul 21, 2026 | 22.00 | 22.60 | 22.00 | 22.35 | 22.35 | 2.05% | 221,513 |
| Jul 20, 2026 | 22.70 | 22.95 | 21.80 | 21.90 | 21.90 | -4.58% | 523,868 |
| Jul 17, 2026 | 23.90 | 24.25 | 22.45 | 22.95 | 22.95 | -5.75% | 521,957 |
| Jul 16, 2026 | 24.30 | 24.55 | 23.80 | 24.35 | 24.35 | -0.81% | 283,500 |
| Jul 15, 2026 | 23.85 | 24.80 | 23.85 | 24.55 | 24.55 | 4.47% | 423,049 |
| Jul 14, 2026 | 24.35 | 24.55 | 22.90 | 23.50 | 23.50 | -4.28% | 560,571 |
| Jul 13, 2026 | 24.65 | 24.75 | 24.35 | 24.55 | 24.55 | -0.61% | 284,043 |
| Jul 9, 2026 | 24.20 | 24.75 | 24.00 | 24.70 | 24.70 | 2.07% | 322,282 |
| Jul 8, 2026 | 25.00 | 25.65 | 24.15 | 24.20 | 24.20 | -1.21% | 429,042 |
| Jul 7, 2026 | 25.75 | 26.35 | 25.15 | 25.25 | 24.50 | -0.98% | 443,247 |
| Jul 6, 2026 | 25.85 | 26.20 | 25.30 | 25.50 | 24.74 | -0.97% | 287,397 |
| Jul 3, 2026 | 25.95 | 26.30 | 25.50 | 25.75 | 24.98 | 1.78% | 558,297 |
| Jul 2, 2026 | 25.05 | 25.50 | 24.90 | 25.30 | 24.55 | 1.00% | 283,996 |
| Jul 1, 2026 | 26.00 | 26.00 | 25.05 | 25.05 | 24.30 | -1.76% | 302,520 |
| Jun 30, 2026 | 25.95 | 26.15 | 25.50 | 25.50 | 24.74 | - | 271,548 |
| Jun 29, 2026 | 25.60 | 26.15 | 25.35 | 25.50 | 24.74 | 0.39% | 320,011 |
| Jun 26, 2026 | 25.85 | 26.95 | 25.35 | 25.40 | 24.64 | -2.12% | 767,000 |
| Jun 25, 2026 | 27.30 | 27.30 | 25.95 | 25.95 | 25.18 | -3.89% | 876,825 |
| Jun 24, 2026 | 25.45 | 27.35 | 25.45 | 27.00 | 26.19 | 6.09% | 1,455,063 |
| Jun 23, 2026 | 26.50 | 26.90 | 25.40 | 25.45 | 24.69 | -2.49% | 768,508 |
| Jun 22, 2026 | 25.15 | 27.05 | 25.00 | 26.10 | 25.32 | 4.19% | 1,012,836 |
| Jun 18, 2026 | 24.55 | 25.40 | 24.45 | 25.05 | 24.30 | 3.73% | 602,884 |
| Jun 17, 2026 | 23.55 | 25.10 | 23.40 | 24.15 | 23.43 | 3.21% | 602,330 |
| Jun 16, 2026 | 24.10 | 24.10 | 23.35 | 23.40 | 22.70 | -2.50% | 249,698 |
| Jun 15, 2026 | 23.70 | 24.20 | 23.60 | 24.00 | 23.28 | 2.13% | 256,407 |
| Jun 12, 2026 | 23.50 | 24.10 | 23.40 | 23.50 | 22.80 | 1.73% | 310,958 |
| Jun 11, 2026 | 23.05 | 23.55 | 22.30 | 23.10 | 22.41 | -1.28% | 410,743 |
| Jun 10, 2026 | 24.55 | 24.65 | 23.40 | 23.40 | 22.70 | -3.90% | 463,363 |
| Jun 9, 2026 | 23.70 | 24.55 | 23.70 | 24.35 | 23.62 | 2.31% | 272,395 |
| Jun 8, 2026 | 22.45 | 23.85 | 22.45 | 23.80 | 23.09 | -3.64% | 342,318 |
| Jun 5, 2026 | 25.40 | 25.45 | 24.70 | 24.70 | 23.96 | -2.95% | 868,905 |
| Jun 4, 2026 | 26.00 | 26.00 | 25.35 | 25.45 | 24.69 | -1.93% | 254,734 |
| Jun 3, 2026 | 25.25 | 26.25 | 25.00 | 25.95 | 25.18 | 3.59% | 588,341 |
| Jun 2, 2026 | 25.85 | 25.85 | 24.90 | 25.05 | 24.30 | -2.34% | 679,153 |
| Jun 1, 2026 | 26.30 | 26.35 | 25.35 | 25.65 | 24.88 | 2.19% | 536,526 |
| May 29, 2026 | 25.15 | 25.35 | 25.00 | 25.10 | 24.35 | 0.40% | 431,775 |
| May 28, 2026 | 25.50 | 26.00 | 25.00 | 25.00 | 24.25 | -1.57% | 369,013 |
| May 27, 2026 | 26.20 | 26.40 | 25.40 | 25.40 | 24.64 | -2.68% | 560,980 |
| May 26, 2026 | 26.95 | 27.15 | 25.90 | 26.10 | 25.32 | -1.88% | 407,887 |
| May 25, 2026 | 26.80 | 27.00 | 26.35 | 26.60 | 25.81 | 0.19% | 439,735 |
| May 22, 2026 | 26.05 | 26.65 | 25.80 | 26.55 | 25.76 | 1.92% | 647,986 |
| May 21, 2026 | 25.80 | 26.35 | 25.75 | 26.05 | 25.27 | 3.17% | 329,985 |
| May 20, 2026 | 24.95 | 25.75 | 24.85 | 25.25 | 24.50 | 1.41% | 273,855 |
| May 19, 2026 | 25.90 | 26.30 | 24.90 | 24.90 | 24.16 | -3.68% | 473,842 |