Prolific Tech

6233
🏛️ taiwan →
20.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 27.55 27.90 27.00 27.90 0.1M
2024-12-30 28.25 28.25 27.75 27.75 0.0M
2024-12-27 28.90 28.90 28.20 28.25 0.1M
2024-12-26 28.80 29.30 28.80 28.85 0.0M
2024-12-25 29.00 29.20 28.90 28.90 0.0M
2024-12-24 29.20 29.50 28.75 28.75 0.0M
2024-12-23 28.60 29.10 28.60 29.00 0.0M
2024-12-20 28.70 29.10 28.40 28.40 0.0M
2024-12-19 29.35 29.35 28.50 28.65 0.0M
2024-12-18 28.60 29.25 28.35 28.75 0.1M
2024-12-17 28.35 28.75 28.35 28.75 0.0M
2024-12-16 29.25 29.35 28.00 28.05 0.0M
2024-12-13 30.20 30.20 29.00 29.00 0.0M
2024-12-12 30.15 30.80 30.10 30.20 0.0M
2024-12-11 30.30 30.45 30.05 30.05 0.0M
2024-12-10 30.30 30.70 30.25 30.35 0.0M
2024-12-09 30.65 30.80 30.35 30.40 0.0M
2024-12-06 30.20 31.50 30.20 30.65 0.0M
2024-12-05 30.50 30.90 29.95 30.00 0.0M
2024-12-04 29.90 30.50 29.90 30.40 0.0M
2024-12-03 30.35 30.40 29.80 29.80 0.0M
2024-12-02 29.95 30.40 29.80 29.80 0.0M
2024-11-29 29.05 30.00 29.00 29.95 0.0M
2024-11-28 29.55 30.50 29.00 29.20 0.0M
2024-11-27 30.55 30.75 29.55 29.55 0.0M
2024-11-26 30.75 30.75 30.35 30.50 0.0M
2024-11-25 30.15 30.70 30.10 30.60 0.0M
2024-11-22 30.40 30.60 30.25 30.25 0.0M
2024-11-21 30.60 30.60 29.90 30.00 0.0M
2024-11-20 30.70 30.75 30.05 30.05 0.0M
2024-11-19 30.70 30.90 30.30 30.65 0.0M
2024-11-18 31.10 31.10 30.20 30.70 0.0M
2024-11-15 29.60 32.55 29.60 31.10 0.0M
2024-11-14 30.25 30.35 29.55 29.60 0.0M
2024-11-13 30.45 30.75 30.00 30.25 0.0M
2024-11-12 30.90 31.00 30.35 30.45 0.0M
2024-11-11 30.75 31.05 30.60 31.00 0.0M
2024-11-08 31.45 32.20 31.20 31.25 0.0M
2024-11-07 31.80 32.20 31.80 32.00 0.0M
2024-11-06 31.40 31.80 31.30 31.55 0.0M
2024-11-05 31.05 31.35 30.90 31.20 0.0M
2024-11-04 31.05 31.05 30.70 30.90 0.0M
2024-11-01 30.00 31.20 29.40 31.15 0.0M
2024-10-30 31.20 31.20 30.50 30.60 0.0M
2024-10-29 31.80 31.85 31.00 31.15 0.2M
2024-10-28 32.45 32.45 31.10 31.40 0.0M
2024-10-25 32.55 32.65 32.10 32.15 0.0M
2024-10-24 33.60 33.60 32.40 32.40 0.0M
2024-10-23 33.10 34.10 33.10 33.30 0.0M
2024-10-22 32.90 33.00 32.55 32.60 0.0M
2024-10-21 32.45 33.15 32.30 32.95 0.0M
2024-10-18 33.80 33.80 32.20 32.20 0.0M
2024-10-17 32.95 33.35 32.95 33.25 0.0M
2024-10-16 32.55 33.70 32.40 32.80 0.0M
2024-10-15 32.60 33.60 32.50 32.50 0.0M
2024-10-14 32.05 32.50 31.50 32.40 0.0M
2024-10-11 32.45 32.90 32.10 32.50 0.0M
2024-10-09 33.00 33.30 31.95 32.15 0.0M
2024-10-08 32.55 32.90 32.35 32.90 0.0M
2024-10-07 32.95 33.05 32.70 33.05 0.0M
2024-10-04 33.25 33.25 32.45 32.90 0.0M
2024-10-01 33.60 33.60 32.45 33.30 0.0M
2024-09-30 34.10 34.10 32.80 32.80 0.7M
2024-09-27 34.95 35.30 33.55 34.10 0.0M
2024-09-26 33.85 36.40 33.40 34.75 0.0M
2024-09-25 32.80 33.50 32.70 33.35 0.0M
2024-09-24 32.00 34.00 31.90 32.60 1.0M
2024-09-23 31.85 32.20 31.75 31.85 0.0M
2024-09-20 32.45 32.70 31.80 31.85 0.0M
2024-09-19 32.30 32.30 31.75 32.00 0.0M
2024-09-18 32.00 32.45 31.75 32.00 0.0M
2024-09-16 31.60 31.80 30.85 31.75 0.0M
2024-09-13 30.75 31.60 30.75 31.30 0.0M
2024-09-12 30.65 30.95 30.40 30.70 0.0M
2024-09-11 30.90 31.10 30.35 30.40 0.0M
2024-09-10 31.45 31.80 30.15 30.45 0.0M
2024-09-09 30.80 31.25 30.50 31.25 0.0M
2024-09-06 31.80 31.80 31.00 31.30 0.0M
2024-09-05 30.30 32.50 30.30 31.55 0.0M
2024-09-04 31.80 31.80 30.00 30.15 0.0M
2024-09-03 32.05 32.80 32.05 32.05 0.0M
2024-09-02 32.50 32.80 31.90 32.00 0.0M
2024-08-30 33.10 33.10 32.00 32.00 0.0M
2024-08-29 32.20 32.50 31.90 32.50 0.0M
2024-08-28 32.55 32.70 32.20 32.20 0.0M
2024-08-27 32.10 32.55 32.10 32.25 0.0M
2024-08-26 32.15 33.10 32.15 32.30 0.0M
2024-08-23 31.95 32.75 31.75 32.15 0.0M
2024-08-22 33.00 33.35 32.50 32.50 0.0M
2024-08-21 32.60 34.30 32.25 32.85 0.0M
2024-08-20 32.60 33.15 32.35 32.40 0.0M
2024-08-19 31.65 32.50 31.65 32.30 0.0M
2024-08-16 32.20 32.20 31.60 31.65 0.0M
2024-08-15 31.65 31.65 31.10 31.60 0.0M
2024-08-14 31.35 31.95 31.20 31.40 0.0M
2024-08-13 31.50 31.50 30.75 31.30 0.0M
2024-08-12 30.95 31.55 30.65 31.25 0.0M
2024-08-09 32.70 32.70 30.85 30.95 0.0M
2024-08-08 29.70 30.30 28.85 29.85 0.0M
2024-08-07 27.55 29.70 27.55 29.70 0.0M
2024-08-06 27.05 28.20 25.00 27.00 0.0M
2024-08-05 29.50 29.50 27.75 27.75 0.0M
2024-08-02 31.90 31.90 30.80 30.80 0.0M
2024-08-01 31.95 32.50 31.95 32.15 0.0M
2024-07-31 31.55 31.85 31.30 31.50 0.0M
2024-07-30 30.20 32.10 30.20 31.70 0.0M
2024-07-29 32.55 32.80 30.55 30.70 0.0M
2024-07-26 31.90 32.25 31.85 32.05 0.0M
2024-07-23 32.25 33.45 32.25 33.15 0.0M
2024-07-22 33.10 33.30 31.65 32.10 0.0M
2024-07-19 34.55 34.60 33.30 33.30 0.0M
2024-07-18 35.50 35.50 34.40 34.60 0.0M
2024-07-17 35.10 35.80 35.10 35.55 0.0M
2024-07-16 35.75 35.80 34.95 35.00 0.0M
2024-07-15 36.30 36.30 35.45 35.45 0.0M
2024-07-12 35.65 35.70 35.30 35.40 0.0M
2024-07-11 36.15 36.15 35.65 35.65 0.0M
2024-07-10 36.60 36.75 36.00 36.00 0.0M
2024-07-09 36.90 37.30 35.50 36.00 0.0M
2024-07-08 37.55 37.55 36.60 36.65 0.0M
2024-07-05 36.95 37.90 36.75 37.55 0.0M
2024-07-04 36.20 37.50 36.20 36.85 0.0M
2024-07-03 35.85 36.40 35.85 36.15 0.0M
2024-07-02 35.95 36.25 35.65 35.65 0.0M
2024-07-01 36.60 36.60 35.90 35.95 0.0M
2024-06-28 36.00 36.65 36.00 36.30 0.0M
2024-06-27 36.50 37.10 35.90 36.00 0.0M
2024-06-26 37.15 37.70 36.40 36.45 0.0M
2024-06-25 37.40 37.45 36.00 37.05 0.0M
2024-06-24 38.10 38.35 37.00 37.05 0.0M
2024-06-21 39.50 40.30 38.50 38.50 0.0M
2024-06-20 36.25 39.25 36.25 38.20 0.0M
2024-06-19 36.90 37.00 36.10 36.15 0.0M
2024-06-18 37.60 37.90 36.70 36.70 0.0M
2024-06-17 38.00 38.00 37.40 37.40 0.0M
2024-06-14 37.65 38.50 36.85 38.00 0.0M
2024-06-13 37.15 37.75 36.50 37.15 0.0M
2024-06-12 36.50 37.15 36.35 36.80 0.0M
2024-06-11 37.55 37.55 36.40 36.45 0.0M
2024-06-07 35.35 37.20 35.35 37.05 0.0M
2024-06-06 36.30 36.35 35.25 35.25 0.0M
2024-06-05 37.05 37.05 35.85 35.90 0.0M
2024-06-04 36.65 37.80 36.30 36.40 0.0M
2024-06-03 37.05 37.15 36.35 36.60 0.0M
2024-05-31 36.20 38.30 36.20 36.70 0.0M
2024-05-30 36.75 36.75 35.80 35.80 0.0M
2024-05-29 35.90 37.95 35.70 36.95 0.0M
2024-05-28 34.60 36.75 34.60 35.80 0.0M
2024-05-27 34.00 34.60 33.70 34.45 0.0M
2024-05-24 33.60 34.10 33.20 34.00 0.0M
2024-05-23 34.60 34.60 33.55 33.60 0.0M
2024-05-22 34.65 34.95 34.45 34.55 0.0M
2024-05-21 34.35 34.65 34.00 34.65 0.0M
2024-05-20 35.35 35.35 34.10 34.20 0.0M
2024-05-17 34.40 35.20 34.40 35.00 0.0M
2024-05-16 34.90 35.05 34.30 34.40 0.0M
2024-05-15 34.95 35.15 34.50 34.55 0.0M
2024-05-14 33.90 34.90 33.90 34.60 0.0M
2024-05-13 34.40 34.40 33.50 33.90 0.0M
2024-05-10 34.65 34.75 33.70 34.40 0.0M
2024-05-09 35.85 35.85 34.20 34.25 0.0M
2024-05-08 35.85 36.15 35.80 35.85 0.0M
2024-05-07 35.80 36.30 35.35 35.75 0.0M
2024-05-06 36.80 36.80 35.10 35.40 0.0M
2024-05-03 37.20 37.55 36.30 36.30 0.0M
2024-05-02 37.00 37.00 36.35 36.60 0.0M
2024-04-30 37.20 37.30 36.80 36.95 0.0M
2024-04-29 36.90 37.30 36.75 37.00 0.0M
2024-04-26 37.50 38.20 36.20 36.75 0.0M
2024-04-25 38.05 38.10 37.10 37.20 0.0M
2024-04-24 38.00 38.45 37.90 38.05 0.0M
2024-04-23 37.95 38.60 37.50 37.60 0.0M
2024-04-22 40.05 40.55 37.50 37.50 0.0M
2024-04-19 40.65 42.80 38.95 39.95 0.0M
2024-04-18 38.20 42.55 38.05 41.45 0.0M
2024-04-17 37.00 39.20 37.00 38.70 0.0M
2024-04-16 37.65 37.65 36.10 36.60 0.0M
2024-04-15 39.10 39.10 37.95 38.00 0.0M
2024-04-12 38.45 39.15 38.05 39.05 0.0M
2024-04-11 39.25 39.25 38.05 38.05 0.0M
2024-04-10 39.00 39.75 38.90 39.15 0.0M
2024-04-09 39.55 39.80 38.55 38.85 0.0M
2024-04-08 40.70 40.80 39.50 39.55 0.0M
2024-04-03 40.85 41.70 40.60 40.60 0.0M
2024-04-02 42.00 42.00 40.80 40.80 0.0M
2024-04-01 41.55 42.35 41.50 41.60 0.0M
2024-03-29 42.20 42.50 41.35 41.35 0.0M
2024-03-28 42.75 43.30 41.95 41.95 0.0M
2024-03-27 42.05 42.90 41.90 42.85 0.0M
2024-03-26 43.35 43.40 41.65 41.80 0.0M
2024-03-25 42.50 43.35 42.50 43.00 0.0M
2024-03-22 43.20 43.50 42.15 42.45 0.0M
2024-03-21 43.30 44.30 43.00 43.25 0.0M
2024-03-20 44.50 45.45 43.15 43.15 0.0M
2024-03-19 44.80 45.70 44.00 44.95 0.0M
2024-03-18 41.55 44.50 41.50 44.20 0.0M
2024-03-15 42.30 43.00 41.50 41.50 0.0M
2024-03-14 43.35 43.90 42.50 42.55 0.0M
2024-03-13 45.10 45.60 42.65 43.65 0.0M
2024-03-12 42.00 45.10 42.00 44.90 0.0M
2024-03-11 41.35 42.50 41.30 41.90 0.0M
2024-03-08 42.80 43.35 40.50 41.15 0.0M
2024-03-07 44.65 45.55 42.80 42.80 0.0M
2024-03-06 43.65 45.70 43.30 45.05 0.0M
2024-03-05 45.10 45.55 44.00 44.00 0.0M
2024-03-04 47.05 47.65 45.00 45.00 0.0M
2024-03-01 47.70 49.10 46.60 47.00 0.0M
2024-02-29 46.45 49.80 46.35 47.70 0.0M
2024-02-27 45.30 48.50 44.20 46.00 0.0M
2024-02-26 43.00 45.15 42.45 44.10 0.0M
2024-02-23 43.10 43.50 41.95 42.90 0.0M
2024-02-22 44.05 44.65 42.40 43.05 0.0M
2024-02-21 42.50 44.70 41.30 43.60 0.0M
2024-02-20 40.05 43.60 39.95 42.50 0.0M
2024-02-19 41.50 41.75 39.80 40.00 0.0M
2024-02-16 38.50 42.10 38.50 41.05 0.0M
2024-02-15 37.95 38.60 37.40 38.60 0.0M
2024-02-05 38.60 38.60 37.50 37.65 0.0M
2024-02-02 39.45 41.15 38.40 38.40 0.0M
2024-02-01 39.60 40.75 39.20 39.20 0.0M
2024-01-31 38.70 40.80 38.50 39.60 0.0M
2024-01-30 39.85 39.90 38.80 38.85 0.0M
2024-01-29 40.25 40.50 39.00 39.65 0.0M
2024-01-26 41.30 42.10 40.10 40.10 0.0M
2024-01-25 43.00 43.20 41.30 41.30 0.0M
2024-01-24 43.50 44.85 42.00 43.30 0.0M
2024-01-23 43.00 43.30 42.20 42.60 0.0M
2024-01-22 42.55 43.55 41.10 42.90 0.0M
2024-01-19 40.20 43.50 40.20 41.90 0.0M
2024-01-18 41.50 42.40 39.60 39.70 0.0M
2024-01-17 38.50 41.50 37.90 41.50 0.0M
2024-01-16 38.00 40.15 37.80 38.50 0.0M
2024-01-15 35.50 38.35 35.30 38.35 0.0M
2024-01-12 36.45 36.45 34.85 34.90 0.0M
2024-01-11 36.30 36.50 35.35 36.20 0.0M
2024-01-10 36.20 36.90 35.85 35.90 0.0M
2024-01-09 37.00 37.50 35.80 36.00 0.0M
2024-01-08 37.10 37.80 36.50 37.00 0.0M
2024-01-05 37.85 38.50 37.00 37.00 0.0M
2024-01-04 39.50 40.00 38.00 38.00 0.0M
2024-01-03 39.30 41.00 39.25 39.25 0.0M
2024-01-02 39.55 40.60 39.15 39.55 0.0M