PCL Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	78.500	79.200	77.600	78.000	78.000	720,109
2023-11-02	77.700	79.000	77.500	78.000	78.000	950,388
2023-11-01	76.300	76.800	74.900	76.600	76.600	836,947
2023-10-31	79.900	80.400	75.200	75.300	75.300	2,072,994
2023-10-30	79.000	80.600	78.800	79.100	79.100	915,030
2023-10-27	79.600	79.700	78.400	78.600	78.600	1,200,290
2023-10-26	80.700	81.400	79.100	79.100	79.100	1,603,796
2023-10-25	83.000	83.200	81.700	81.900	81.900	1,667,694
2023-10-24	80.000	82.200	79.700	82.100	82.100	2,322,388
2023-10-23	78.900	80.300	78.500	79.400	79.400	838,502
2023-10-20	80.600	80.600	78.300	79.000	79.000	1,676,081
2023-10-19	78.700	80.800	78.300	80.700	80.700	1,280,848
2023-10-18	81.100	81.600	78.100	78.800	78.800	2,330,495
2023-10-17	81.800	84.500	80.600	81.000	81.000	3,281,108
2023-10-16	83.500	85.400	80.700	81.100	81.100	3,813,812
2023-10-13	81.400	84.700	81.300	83.400	83.400	2,329,554
2023-10-12	79.900	82.000	78.200	81.400	81.400	2,238,947
2023-10-11	85.100	85.200	80.800	81.000	81.000	2,540,922
2023-10-06	84.100	84.900	83.400	84.300	84.300	2,055,476
2023-10-05	80.000	85.300	79.900	84.000	84.000	5,784,693
2023-10-04	82.000	82.100	79.000	79.300	79.300	3,967,249
2023-10-03	83.600	87.400	82.000	82.400	82.400	5,580,301
2023-10-02	83.700	85.200	83.500	83.600	83.600	2,388,895
2023-09-28	83.000	85.600	82.900	83.200	83.200	1,650,730
2023-09-27	84.400	85.500	83.000	83.000	83.000	1,599,403
2023-09-26	85.500	87.000	84.500	85.000	85.000	2,550,003
2023-09-25	84.900	86.900	83.900	85.500	85.500	3,102,501
2023-09-22	81.000	85.500	80.600	85.200	85.200	3,960,655
2023-09-21	83.100	84.200	81.400	81.500	81.500	1,718,145
2023-09-20	85.100	85.600	83.200	83.300	83.300	1,819,994
2023-09-19	87.100	88.200	84.900	85.100	85.100	3,855,096
2023-09-18	86.500	91.500	85.400	87.600	87.600	8,025,127
2023-09-15	88.700	89.200	85.600	86.500	86.500	7,446,757
2023-09-14	85.000	90.300	84.300	88.300	88.300	12,744,376
2023-09-13	80.200	86.200	79.600	84.900	84.900	5,147,932
2023-09-12	80.800	81.700	79.100	80.900	80.900	2,241,632
2023-09-11	81.000	83.600	80.500	81.300	81.300	4,836,567
2023-09-08	82.300	85.800	81.000	84.300	84.300	5,870,423
2023-09-07	77.600	87.000	76.500	83.900	83.900	12,592,873
2023-09-06	75.100	80.800	74.800	79.800	79.800	10,706,170
2023-09-05	72.400	73.800	72.200	73.500	73.500	1,066,249
2023-09-04	72.100	72.600	71.200	72.600	72.600	998,279
2023-09-01	72.000	72.900	71.100	72.100	72.100	985,954
2023-08-31	71.800	72.300	70.700	71.600	71.600	751,161
2023-08-30	72.000	72.400	71.200	71.300	71.300	934,461
2023-08-29	71.000	72.100	70.300	71.300	71.300	1,062,748
2023-08-28	72.000	73.200	70.300	70.500	70.500	1,355,668
2023-08-25	69.100	70.900	69.100	70.100	70.100	752,232
2023-08-24	71.800	72.300	69.600	70.300	70.300	1,243,366
2023-08-23	71.000	71.800	69.400	70.000	70.000	1,469,716
2023-08-22	72.200	72.700	70.300	70.800	70.800	893,139
2023-08-21	70.900	72.200	70.800	71.700	71.700	590,933
2023-08-18	71.900	72.900	70.400	71.000	71.000	1,073,533
2023-08-17	69.500	73.100	68.700	72.700	72.700	1,310,335
2023-08-16	70.800	71.000	68.500	70.600	70.600	1,690,624
2023-08-15	72.500	72.900	71.500	71.600	71.600	714,939
2023-08-14	72.900	73.500	70.900	71.300	71.300	1,560,363
2023-08-11	72.000	74.900	71.000	74.300	74.300	2,207,215
2023-08-10	72.200	74.400	71.200	71.400	71.400	5,696,846
2023-08-09	82.200	82.500	78.900	79.100	79.100	3,365,503

← NewerPage 13 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.