PCL Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	72.000	72.100	70.700	70.900	70.900	441,005
2024-05-06	72.500	72.600	71.400	71.800	71.800	498,108
2024-05-03	73.700	73.700	72.000	72.000	72.000	362,137
2024-05-02	73.000	73.300	72.500	72.700	72.700	191,485
2024-04-30	73.700	73.900	72.800	73.000	73.000	257,459
2024-04-29	73.100	74.100	73.100	73.500	73.500	344,275
2024-04-26	72.500	74.500	72.500	72.700	72.700	456,171
2024-04-25	72.100	73.300	71.800	71.900	71.900	279,673
2024-04-24	71.300	72.700	71.300	72.600	72.600	288,209
2024-04-23	71.400	71.900	70.900	71.100	71.100	269,042
2024-04-22	72.800	72.800	70.500	70.800	70.800	514,752
2024-04-19	73.500	73.500	70.900	72.200	72.200	669,739
2024-04-18	72.800	74.500	72.700	73.500	73.500	369,369
2024-04-17	73.800	73.800	72.700	72.800	72.800	398,213
2024-04-16	73.900	73.900	72.000	72.100	72.100	610,934
2024-04-15	75.300	75.500	74.500	74.500	74.500	382,786
2024-04-12	74.300	75.900	74.100	75.100	75.100	617,791
2024-04-11	74.000	74.600	73.300	73.900	73.900	438,016
2024-04-10	75.200	76.800	73.600	74.500	74.500	1,039,786
2024-04-09	75.300	77.500	75.200	75.200	75.200	908,615
2024-04-08	76.000	76.000	74.600	74.800	74.800	247,075
2024-04-03	75.700	76.000	74.800	75.300	75.300	322,284
2024-04-02	76.000	76.200	75.000	75.800	75.800	518,393
2024-04-01	73.700	76.000	73.100	76.000	76.000	1,093,338
2024-03-29	73.200	73.200	72.700	72.700	72.700	187,654
2024-03-28	73.000	73.300	72.500	73.000	73.000	344,451
2024-03-27	72.800	73.300	72.700	72.900	72.900	290,932
2024-03-26	74.500	74.700	72.500	72.700	72.700	420,530
2024-03-25	73.500	74.500	73.500	74.300	74.300	364,433
2024-03-22	72.800	73.600	72.500	73.500	73.500	395,103
2024-03-21	72.900	73.300	72.500	72.800	72.800	359,612
2024-03-20	73.500	73.600	72.200	72.200	72.200	652,416
2024-03-19	73.300	74.100	73.100	73.500	73.500	595,977
2024-03-18	74.900	74.900	72.000	72.600	72.600	1,474,797
2024-03-15	75.500	75.700	74.000	74.200	74.200	566,079
2024-03-14	77.300	77.900	75.700	75.800	75.800	739,297
2024-03-13	77.900	78.700	76.200	77.500	77.500	1,512,651
2024-03-12	74.200	76.800	73.300	76.600	76.600	1,144,513
2024-03-11	72.000	74.200	71.700	74.200	74.200	1,111,334
2024-03-08	77.100	77.300	73.400	73.900	73.900	1,570,332
2024-03-07	78.500	79.700	77.100	77.100	77.100	1,126,234
2024-03-06	78.300	78.300	77.500	78.000	78.000	932,272
2024-03-05	80.400	80.800	78.600	78.600	78.600	1,399,337
2024-03-04	80.600	81.200	78.800	80.000	80.000	2,066,731
2024-03-01	81.900	82.400	80.300	80.300	80.300	2,314,799
2024-02-29	82.200	83.300	81.800	82.100	82.100	4,158,922
2024-02-27	82.500	83.500	80.100	81.400	81.400	7,247,426
2024-02-26	79.700	82.300	79.700	81.200	81.200	5,999,315
2024-02-23	77.600	80.200	77.200	79.000	79.000	3,645,584
2024-02-22	76.900	78.300	76.000	77.000	77.000	1,257,458
2024-02-21	75.600	77.400	75.300	76.400	76.400	1,301,871
2024-02-20	75.700	75.700	74.300	74.500	74.500	417,386
2024-02-19	74.900	75.900	74.700	75.700	75.700	748,543
2024-02-16	72.600	74.900	72.100	74.700	74.700	757,151
2024-02-15	72.000	73.100	70.300	72.100	72.100	812,019
2024-02-05	74.800	74.800	73.800	74.000	74.000	376,724
2024-02-02	75.500	75.800	74.500	74.800	74.800	657,848
2024-02-01	72.900	74.900	72.900	74.500	74.500	787,779
2024-01-31	72.000	73.000	71.900	72.900	72.900	359,099
2024-01-30	73.400	73.500	72.000	72.000	72.000	237,659

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.