Prolific Technology Inc. (TPEX:6233)
Taiwan
· Delayed Price · Currency is TWD 27.85
+0.30 (1.09%)
Apr 29, 2026, 1:30 PM CST
Prolific Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 28.35 | 28.40 | 27.30 | 27.70 | 27.70 | -2.29% | 734,911 |
| Mar 16, 2026 | 27.10 | 28.40 | 27.10 | 28.35 | 28.35 | 4.23% | 720,054 |
| Mar 13, 2026 | 27.95 | 28.50 | 27.10 | 27.20 | 27.20 | -3.55% | 1,411,393 |
| Mar 12, 2026 | 26.70 | 28.75 | 26.60 | 28.20 | 28.20 | 6.82% | 1,905,214 |
| Mar 11, 2026 | 25.60 | 27.25 | 25.60 | 26.40 | 26.40 | 3.12% | 340,705 |
| Mar 10, 2026 | 25.50 | 26.20 | 25.50 | 25.60 | 25.60 | 1.59% | 213,908 |
| 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 |