Prolific Technology Inc. (TPEX:6233)
Taiwan
· Delayed Price · Currency is TWD 25.80
+0.60 (2.38%)
Mar 10, 2026, 9:10 AM CST
Prolific Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.85 | 25.85 | 24.65 | 25.20 | 25.20 | -5.97% | 352,333 |
| Mar 6, 2026 | 25.80 | 27.00 | 25.70 | 26.80 | 26.80 | 2.88% | 359,301 |
| Mar 5, 2026 | 26.00 | 27.00 | 25.80 | 26.05 | 26.05 | 2.36% | 333,323 |
| Mar 4, 2026 | 26.60 | 26.60 | 25.05 | 25.45 | 25.45 | -5.04% | 762,945 |
| Mar 3, 2026 | 26.75 | 27.65 | 26.45 | 26.80 | 26.80 | -0.19% | 807,233 |
| Mar 2, 2026 | 26.10 | 27.80 | 26.05 | 26.85 | 26.85 | -1.47% | 956,950 |
| Feb 26, 2026 | 27.95 | 28.60 | 26.75 | 27.25 | 27.25 | 0.18% | 4,290,475 |
| Feb 25, 2026 | 24.95 | 27.20 | 24.95 | 27.20 | 27.20 | 9.90% | 3,250,236 |
| Feb 24, 2026 | 25.30 | 25.40 | 24.75 | 24.75 | 24.75 | -0.80% | 294,385 |
| Feb 23, 2026 | 23.65 | 25.00 | 23.65 | 24.95 | 24.95 | 5.27% | 416,833 |
| Feb 11, 2026 | 23.90 | 23.90 | 23.10 | 23.70 | 23.70 | -0.42% | 260,323 |
| Feb 10, 2026 | 22.95 | 24.20 | 22.85 | 23.80 | 23.80 | 4.39% | 408,711 |
| Feb 9, 2026 | 24.45 | 24.45 | 22.75 | 22.80 | 22.80 | -5.39% | 471,210 |
| Feb 6, 2026 | 25.00 | 25.00 | 23.65 | 24.10 | 24.10 | -2.63% | 374,255 |
| Feb 5, 2026 | 25.75 | 26.05 | 24.75 | 24.75 | 24.75 | -4.44% | 767,437 |
| Feb 4, 2026 | 23.55 | 25.95 | 23.45 | 25.90 | 25.90 | 9.75% | 1,539,325 |
| Feb 3, 2026 | 23.70 | 23.75 | 23.05 | 23.60 | 23.60 | 1.29% | 227,008 |
| Feb 2, 2026 | 23.50 | 23.50 | 22.70 | 23.30 | 23.30 | -1.69% | 454,727 |
| Jan 30, 2026 | 24.35 | 24.45 | 23.55 | 23.70 | 23.70 | -2.27% | 497,287 |
| Jan 29, 2026 | 25.05 | 25.10 | 24.20 | 24.25 | 24.25 | -3.58% | 555,972 |
| Jan 28, 2026 | 25.10 | 25.75 | 25.00 | 25.15 | 25.15 | 0.20% | 560,898 |
| Jan 27, 2026 | 25.30 | 25.30 | 24.90 | 25.10 | 25.10 | -0.59% | 446,028 |
| Jan 26, 2026 | 24.85 | 25.35 | 24.85 | 25.25 | 25.25 | 1.00% | 314,441 |
| Jan 23, 2026 | 25.40 | 25.80 | 24.70 | 25.00 | 25.00 | -0.79% | 1,064,360 |
| Jan 22, 2026 | 24.50 | 25.40 | 24.50 | 25.20 | 25.20 | 3.92% | 1,174,130 |
| Jan 21, 2026 | 24.15 | 24.95 | 24.10 | 24.25 | 24.25 | -1.02% | 526,171 |
| Jan 20, 2026 | 24.65 | 24.65 | 24.25 | 24.50 | 24.50 | -0.61% | 481,930 |
| Jan 19, 2026 | 24.35 | 24.80 | 24.05 | 24.65 | 24.65 | 3.14% | 913,105 |
| Jan 16, 2026 | 24.10 | 24.65 | 23.90 | 23.90 | 23.90 | -0.21% | 456,785 |
| Jan 15, 2026 | 24.55 | 24.70 | 23.80 | 23.95 | 23.95 | -1.03% | 653,984 |
| Jan 14, 2026 | 23.45 | 25.20 | 23.30 | 24.20 | 24.20 | 2.98% | 956,129 |
| Jan 13, 2026 | 23.90 | 23.90 | 22.80 | 23.50 | 23.50 | -1.26% | 381,758 |
| Jan 12, 2026 | 23.40 | 24.00 | 23.35 | 23.80 | 23.80 | 3.93% | 445,427 |
| Jan 9, 2026 | 22.80 | 23.10 | 22.40 | 22.90 | 22.90 | 0.44% | 373,745 |
| Jan 8, 2026 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -4.20% | 679,716 |
| Jan 7, 2026 | 24.05 | 24.15 | 23.50 | 23.80 | 23.80 | 0.63% | 851,022 |
| Jan 6, 2026 | 24.50 | 25.15 | 23.65 | 23.65 | 23.65 | -3.27% | 1,238,015 |
| Jan 5, 2026 | 25.60 | 25.80 | 24.05 | 24.45 | 24.45 | -3.36% | 1,527,520 |
| Jan 2, 2026 | 26.55 | 26.60 | 25.30 | 25.30 | 25.30 | -0.78% | 3,624,358 |
| Dec 31, 2025 | 23.10 | 25.85 | 23.05 | 25.50 | 25.50 | 8.51% | 5,289,055 |
| Dec 30, 2025 | 24.20 | 25.80 | 23.50 | 23.50 | 23.50 | -2.08% | 6,696,255 |
| Dec 29, 2025 | 21.95 | 24.00 | 21.95 | 24.00 | 24.00 | 9.84% | 1,289,652 |
| Dec 26, 2025 | 21.70 | 22.15 | 21.70 | 21.85 | 21.85 | -0.23% | 187,721 |
| Dec 24, 2025 | 22.00 | 22.00 | 21.65 | 21.90 | 21.90 | - | 199,336 |
| Dec 23, 2025 | 21.90 | 22.40 | 21.80 | 21.90 | 21.90 | 0.46% | 363,145 |
| Dec 22, 2025 | 21.70 | 21.85 | 21.60 | 21.80 | 21.80 | 0.46% | 128,181 |
| Dec 19, 2025 | 21.70 | 21.75 | 21.20 | 21.70 | 21.70 | - | 216,890 |
| Dec 18, 2025 | 21.70 | 21.70 | 21.40 | 21.70 | 21.70 | 0.23% | 172,471 |
| Dec 17, 2025 | 21.70 | 21.75 | 21.55 | 21.65 | 21.65 | 0.46% | 163,731 |
| Dec 16, 2025 | 21.50 | 21.70 | 21.35 | 21.55 | 21.55 | - | 185,397 |
| Dec 15, 2025 | 21.60 | 21.75 | 21.15 | 21.55 | 21.55 | 0.70% | 251,842 |
| Dec 12, 2025 | 21.10 | 21.60 | 21.10 | 21.40 | 21.40 | 0.47% | 174,307 |
| Dec 11, 2025 | 21.45 | 21.60 | 21.25 | 21.30 | 21.30 | -0.93% | 182,459 |
| Dec 10, 2025 | 21.35 | 21.50 | 20.95 | 21.50 | 21.50 | - | 278,569 |
| Dec 9, 2025 | 21.50 | 21.50 | 20.70 | 21.50 | 21.50 | 1.42% | 278,309 |
| Dec 8, 2025 | 21.40 | 21.55 | 21.15 | 21.20 | 21.20 | 0.47% | 353,373 |
| Dec 5, 2025 | 20.95 | 21.45 | 20.30 | 21.10 | 21.10 | 3.94% | 672,016 |
| Dec 4, 2025 | 20.20 | 20.40 | 19.80 | 20.30 | 20.30 | 1.00% | 205,369 |
| Dec 3, 2025 | 20.60 | 20.60 | 20.05 | 20.10 | 20.10 | 1.77% | 222,857 |
| Dec 2, 2025 | 19.55 | 19.90 | 19.50 | 19.75 | 19.75 | 1.54% | 130,751 |
| Dec 1, 2025 | 19.30 | 20.00 | 19.30 | 19.45 | 19.45 | 1.30% | 180,415 |
| Nov 28, 2025 | 19.05 | 19.55 | 19.00 | 19.20 | 19.20 | 1.05% | 186,730 |
| Nov 27, 2025 | 18.85 | 19.00 | 18.65 | 19.00 | 19.00 | 0.80% | 76,573 |
| Nov 26, 2025 | 18.20 | 19.25 | 18.20 | 18.85 | 18.85 | 3.57% | 170,206 |
| Nov 25, 2025 | 18.25 | 18.40 | 18.10 | 18.20 | 18.20 | 0.55% | 121,077 |
| Nov 24, 2025 | 18.30 | 18.35 | 18.10 | 18.10 | 18.10 | 0.28% | 50,092 |
| Nov 21, 2025 | 18.55 | 18.55 | 17.95 | 18.05 | 18.05 | -2.96% | 169,107 |
| Nov 20, 2025 | 18.70 | 18.95 | 18.50 | 18.60 | 18.60 | 0.54% | 147,034 |
| Nov 19, 2025 | 18.90 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 160,178 |
| Nov 18, 2025 | 19.25 | 19.25 | 18.70 | 18.80 | 18.80 | -2.34% | 290,909 |
| Nov 17, 2025 | 19.80 | 19.90 | 19.25 | 19.25 | 19.25 | -2.78% | 234,028 |
| Nov 14, 2025 | 20.15 | 20.15 | 19.70 | 19.80 | 19.80 | -2.46% | 207,132 |
| Nov 13, 2025 | 20.30 | 20.45 | 20.15 | 20.30 | 20.30 | - | 98,908 |
| Nov 12, 2025 | 20.65 | 20.70 | 20.30 | 20.30 | 20.30 | -1.69% | 208,188 |
| Nov 11, 2025 | 19.60 | 21.10 | 19.60 | 20.65 | 20.65 | 5.90% | 721,603 |
| Nov 10, 2025 | 19.70 | 19.70 | 19.25 | 19.50 | 19.50 | -0.76% | 62,083 |
| Nov 7, 2025 | 19.85 | 19.85 | 19.40 | 19.65 | 19.65 | -0.76% | 165,681 |
| Nov 6, 2025 | 19.90 | 20.05 | 19.70 | 19.80 | 19.80 | -0.50% | 168,531 |
| Nov 5, 2025 | 20.00 | 20.00 | 19.10 | 19.90 | 19.90 | -1.00% | 442,098 |
| Nov 4, 2025 | 20.95 | 21.00 | 20.10 | 20.10 | 20.10 | -3.37% | 326,301 |
| Nov 3, 2025 | 20.45 | 20.85 | 20.40 | 20.80 | 20.80 | 0.97% | 214,617 |
| Oct 31, 2025 | 20.55 | 20.70 | 20.40 | 20.60 | 20.60 | -0.24% | 227,123 |
| Oct 30, 2025 | 20.95 | 21.00 | 20.65 | 20.65 | 20.65 | -1.43% | 150,493 |
| Oct 29, 2025 | 20.55 | 21.15 | 20.40 | 20.95 | 20.95 | 1.95% | 268,749 |
| Oct 28, 2025 | 20.90 | 20.95 | 20.50 | 20.55 | 20.55 | -1.91% | 221,703 |
| Oct 27, 2025 | 21.40 | 21.50 | 20.80 | 20.95 | 20.95 | -1.18% | 317,449 |
| Oct 23, 2025 | 21.70 | 21.70 | 21.20 | 21.20 | 21.20 | -1.85% | 184,872 |
| Oct 22, 2025 | 21.65 | 21.75 | 21.25 | 21.60 | 21.60 | -0.46% | 155,289 |
| Oct 21, 2025 | 21.15 | 22.00 | 21.15 | 21.70 | 21.70 | 2.36% | 471,538 |
| Oct 20, 2025 | 21.20 | 21.40 | 20.90 | 21.20 | 21.20 | - | 199,533 |
| Oct 17, 2025 | 21.25 | 22.00 | 21.15 | 21.20 | 21.20 | -0.47% | 212,029 |
| Oct 16, 2025 | 20.95 | 21.40 | 20.80 | 21.30 | 21.30 | 2.40% | 142,597 |
| Oct 15, 2025 | 20.50 | 21.00 | 20.50 | 20.80 | 20.80 | 1.46% | 131,752 |
| Oct 14, 2025 | 20.85 | 21.20 | 20.50 | 20.50 | 20.50 | -1.44% | 247,721 |
| Oct 13, 2025 | 21.00 | 21.00 | 20.00 | 20.80 | 20.80 | -3.03% | 280,840 |
| Oct 9, 2025 | 21.90 | 21.90 | 21.40 | 21.45 | 21.45 | -2.05% | 137,403 |
| Oct 8, 2025 | 22.15 | 22.15 | 21.35 | 21.90 | 21.90 | 1.15% | 431,880 |
| Oct 7, 2025 | 20.30 | 21.95 | 20.30 | 21.65 | 21.65 | 7.44% | 673,666 |
| Oct 3, 2025 | 20.70 | 20.70 | 19.90 | 20.15 | 20.15 | -2.66% | 281,567 |
| Oct 2, 2025 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | -0.48% | 125,163 |