PCL Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	72.000	72.900	71.900	72.900	72.900	254,683
2024-01-26	72.000	72.300	71.300	71.600	71.600	267,403
2024-01-25	73.600	73.600	72.100	72.100	72.100	282,219
2024-01-24	73.800	73.900	73.200	73.200	73.200	241,991
2024-01-23	73.500	74.300	72.800	73.600	73.600	474,899
2024-01-22	71.700	72.700	71.500	72.500	72.500	336,280
2024-01-19	71.200	72.100	71.200	71.500	71.500	275,940
2024-01-18	71.000	71.700	70.100	70.900	70.900	613,930
2024-01-17	73.000	73.600	71.400	71.400	71.400	545,189
2024-01-16	73.000	73.500	72.200	72.400	72.400	337,133
2024-01-15	72.100	73.500	71.400	72.700	72.700	602,763
2024-01-12	73.200	73.800	71.800	72.000	72.000	470,076
2024-01-11	72.800	73.600	72.700	73.200	73.200	282,028
2024-01-10	73.100	74.000	72.800	72.800	72.800	789,860
2024-01-09	75.400	75.400	73.500	74.700	74.700	674,239
2024-01-08	76.100	76.200	75.200	75.200	75.200	231,751
2024-01-05	75.800	76.200	75.300	75.700	75.700	392,262
2024-01-04	77.000	77.300	75.700	75.700	75.700	449,564
2024-01-03	78.000	78.200	76.900	77.000	77.000	429,003
2024-01-02	77.300	79.200	77.300	78.300	78.300	799,579
2023-12-29	77.800	78.000	77.000	77.300	77.300	357,681
2023-12-28	76.400	78.000	76.300	77.500	77.500	587,705
2023-12-27	76.000	76.400	75.400	76.300	76.300	297,787
2023-12-26	75.200	75.900	75.200	75.600	75.600	268,020
2023-12-25	76.900	76.900	75.100	75.200	75.200	465,263
2023-12-22	76.400	76.900	75.900	76.000	76.000	332,493
2023-12-21	76.000	76.400	75.400	76.300	76.300	405,901
2023-12-20	76.400	77.100	76.400	76.800	76.800	278,964
2023-12-19	77.900	78.000	76.100	76.200	76.200	790,065
2023-12-18	77.500	78.200	77.300	77.400	77.400	340,133
2023-12-15	78.200	78.200	77.500	77.500	77.500	437,459
2023-12-14	78.500	78.500	77.300	77.400	77.400	603,430
2023-12-13	77.600	78.700	77.200	77.400	77.400	651,163
2023-12-12	78.500	80.000	77.100	77.200	77.200	1,221,551
2023-12-11	78.700	78.700	76.100	77.200	77.200	1,352,403
2023-12-08	80.100	80.200	79.300	79.300	79.300	311,316
2023-12-07	79.500	80.500	79.200	79.300	79.300	488,222
2023-12-06	80.000	80.600	79.600	79.800	79.800	431,570
2023-12-05	81.300	81.300	79.400	79.600	79.600	940,779
2023-12-04	81.900	82.200	80.900	81.000	81.000	1,034,133
2023-12-01	81.000	83.000	80.600	81.900	81.900	2,386,297
2023-11-30	80.800	81.300	80.100	81.000	81.000	1,047,881
2023-11-29	79.300	81.100	79.300	80.300	80.300	831,350
2023-11-28	78.500	79.400	78.400	79.100	79.100	448,535
2023-11-27	79.600	79.600	78.100	78.500	78.500	513,417
2023-11-24	80.100	80.600	78.900	79.100	79.100	834,940
2023-11-23	80.800	81.700	80.000	80.000	80.000	1,007,640
2023-11-22	80.700	81.200	80.100	80.500	80.500	860,954
2023-11-21	79.800	81.400	79.800	80.200	80.200	1,024,956
2023-11-20	80.300	80.700	79.500	79.600	79.600	923,767
2023-11-17	79.500	79.500	78.600	79.500	79.500	622,268
2023-11-16	78.600	79.600	78.000	79.500	79.500	953,301
2023-11-15	76.900	79.300	76.900	78.800	78.800	1,800,828
2023-11-14	76.100	76.900	75.500	75.600	75.600	659,698
2023-11-13	76.100	76.700	75.500	75.700	75.700	538,773
2023-11-10	75.100	76.900	74.300	75.000	75.000	970,215
2023-11-09	77.800	78.300	75.700	75.900	75.900	1,185,588
2023-11-08	78.900	79.300	77.700	77.800	77.800	714,175
2023-11-07	79.300	79.300	78.100	78.200	78.200	375,957
2023-11-06	78.500	79.400	78.300	79.000	79.000	700,873

← NewerPage 12 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.