PCL Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 74.600 | 75.000 | 73.200 | 73.300 | 73.300 | 1,062,580 |
| 2024-08-01 | 76.000 | 76.500 | 75.000 | 76.400 | 76.400 | 464,101 |
| 2024-07-31 | 75.000 | 76.200 | 73.900 | 74.200 | 74.200 | 580,082 |
| 2024-07-30 | 73.000 | 75.500 | 72.200 | 75.400 | 75.400 | 915,919 |
| 2024-07-29 | 79.600 | 80.000 | 71.900 | 73.200 | 73.200 | 1,905,245 |
| 2024-07-26 | 77.800 | 79.500 | 77.800 | 79.000 | 79.000 | 766,426 |
| 2024-07-23 | 80.600 | 80.900 | 79.000 | 80.300 | 80.300 | 1,342,385 |
| 2024-07-22 | 79.600 | 80.900 | 77.400 | 77.700 | 77.700 | 1,527,778 |
| 2024-07-19 | 86.300 | 86.300 | 79.900 | 80.000 | 80.000 | 3,318,709 |
| 2024-07-18 | 85.700 | 88.800 | 85.200 | 85.500 | 85.500 | 4,452,077 |
| 2024-07-17 | 82.500 | 89.900 | 82.500 | 87.300 | 87.300 | 6,358,377 |
| 2024-07-16 | 83.000 | 83.800 | 82.100 | 82.200 | 82.200 | 1,063,034 |
| 2024-07-15 | 81.700 | 84.400 | 81.700 | 82.100 | 82.100 | 1,304,645 |
| 2024-07-12 | 82.700 | 83.300 | 81.300 | 81.700 | 81.700 | 1,459,704 |
| 2024-07-11 | 83.000 | 84.500 | 82.000 | 83.700 | 83.700 | 1,939,089 |
| 2024-07-10 | 81.400 | 84.500 | 80.400 | 82.500 | 82.500 | 3,596,528 |
| 2024-07-09 | 82.100 | 82.400 | 78.400 | 81.100 | 81.100 | 1,945,830 |
| 2024-07-08 | 82.000 | 82.500 | 80.400 | 80.900 | 80.900 | 1,065,704 |
| 2024-07-05 | 80.300 | 83.400 | 80.300 | 82.200 | 82.200 | 2,060,789 |
| 2024-07-04 | 80.800 | 81.500 | 79.600 | 80.200 | 80.200 | 1,014,924 |
| 2024-07-03 | 81.200 | 81.800 | 79.600 | 79.600 | 79.600 | 1,311,419 |
| 2024-07-02 | 82.100 | 82.500 | 80.100 | 80.700 | 80.700 | 1,249,436 |
| 2024-07-01 | 84.500 | 84.500 | 81.300 | 81.300 | 81.300 | 2,161,215 |
| 2024-06-28 | 83.800 | 85.700 | 82.700 | 84.200 | 84.200 | 4,374,745 |
| 2024-06-27 | 80.800 | 84.700 | 80.200 | 84.200 | 84.200 | 5,153,964 |
| 2024-06-26 | 82.800 | 82.800 | 80.200 | 80.200 | 80.200 | 1,636,547 |
| 2024-06-25 | 81.200 | 82.000 | 78.700 | 81.700 | 81.700 | 2,181,675 |
| 2024-06-24 | 84.200 | 85.600 | 81.200 | 81.200 | 81.200 | 5,485,210 |
| 2024-06-21 | 79.100 | 83.100 | 78.200 | 81.700 | 81.700 | 6,174,059 |
| 2024-06-20 | 78.400 | 80.200 | 78.400 | 79.100 | 79.100 | 1,672,515 |
| 2024-06-19 | 79.100 | 80.800 | 77.600 | 78.400 | 78.400 | 2,420,992 |
| 2024-06-18 | 79.300 | 82.400 | 78.300 | 78.500 | 78.500 | 4,644,537 |
| 2024-06-17 | 77.300 | 81.800 | 76.400 | 79.300 | 79.300 | 5,066,968 |
| 2024-06-14 | 76.000 | 76.600 | 74.900 | 76.500 | 76.500 | 1,035,261 |
| 2024-06-13 | 77.300 | 77.400 | 74.600 | 75.000 | 75.000 | 1,053,529 |
| 2024-06-12 | 74.500 | 76.800 | 74.100 | 75.300 | 75.300 | 1,420,043 |
| 2024-06-11 | 74.400 | 75.600 | 73.700 | 73.800 | 73.800 | 1,006,024 |
| 2024-06-07 | 73.600 | 74.000 | 73.100 | 73.400 | 73.400 | 197,994 |
| 2024-06-06 | 73.700 | 75.000 | 73.000 | 73.300 | 73.300 | 584,031 |
| 2024-06-05 | 74.500 | 74.600 | 73.300 | 73.300 | 73.300 | 403,951 |
| 2024-06-04 | 74.300 | 75.800 | 74.000 | 74.100 | 74.100 | 423,844 |
| 2024-06-03 | 74.500 | 74.900 | 74.000 | 74.200 | 74.200 | 338,377 |
| 2024-05-31 | 76.000 | 76.000 | 74.100 | 74.200 | 74.200 | 513,075 |
| 2024-05-30 | 76.000 | 76.400 | 74.700 | 74.800 | 74.800 | 493,630 |
| 2024-05-29 | 75.000 | 76.800 | 75.000 | 75.500 | 75.500 | 600,678 |
| 2024-05-28 | 75.700 | 76.700 | 75.400 | 75.800 | 75.800 | 640,028 |
| 2024-05-27 | 75.900 | 76.400 | 75.300 | 75.500 | 75.500 | 897,254 |
| 2024-05-24 | 74.100 | 77.200 | 73.300 | 75.400 | 75.400 | 1,238,228 |
| 2024-05-23 | 75.900 | 76.200 | 74.300 | 74.500 | 74.500 | 868,369 |
| 2024-05-22 | 75.100 | 77.500 | 74.800 | 75.600 | 75.600 | 1,557,321 |
| 2024-05-21 | 75.500 | 76.500 | 74.100 | 74.400 | 74.400 | 1,275,850 |
| 2024-05-20 | 78.300 | 78.500 | 75.400 | 75.400 | 75.400 | 3,257,345 |
| 2024-05-17 | 71.600 | 77.600 | 71.200 | 77.600 | 77.600 | 7,003,739 |
| 2024-05-16 | 69.900 | 71.700 | 69.900 | 70.600 | 70.600 | 1,048,587 |
| 2024-05-15 | 70.500 | 70.800 | 69.000 | 69.000 | 69.000 | 504,524 |
| 2024-05-14 | 69.300 | 70.600 | 69.300 | 70.300 | 70.300 | 398,245 |
| 2024-05-13 | 68.800 | 69.400 | 67.500 | 69.300 | 69.300 | 627,123 |
| 2024-05-10 | 70.200 | 70.600 | 68.400 | 69.400 | 69.400 | 890,870 |
| 2024-05-09 | 71.400 | 71.500 | 70.100 | 70.100 | 70.100 | 526,969 |
| 2024-05-08 | 71.000 | 71.700 | 70.600 | 70.600 | 70.600 | 415,450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-02 | 2.5000 TWD |
| 2022-07-14 | 3.0184 TWD |
| 2021-06-10 | 5.8111 TWD |
| 2020-06-24 | 3.5000 TWD |
| 2019-07-12 | 3.6679 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.