PCL Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	82.200	82.500	78.900	79.100	79.100	3,365,503
2023-08-08	85.400	85.400	82.800	83.000	83.000	2,034,908
2023-08-07	85.000	85.600	83.400	85.600	85.600	1,018,620
2023-08-04	84.000	85.900	83.900	84.700	84.700	1,084,927
2023-08-02	89.500	89.900	83.700	83.700	83.700	4,712,513
2023-08-01	92.800	95.400	90.500	91.300	88.800	5,160,806
2023-07-31	91.900	95.500	90.300	90.500	88.022	8,401,969
2023-07-28	86.500	89.600	85.000	88.800	86.369	2,417,697
2023-07-27	85.600	86.600	85.000	86.000	83.645	1,417,580
2023-07-26	88.700	88.700	84.300	84.500	82.186	2,071,636
2023-07-25	86.300	88.600	85.600	87.800	85.396	1,613,925
2023-07-24	88.800	89.100	85.000	85.200	82.867	2,581,227
2023-07-21	90.000	90.900	89.000	89.100	86.660	3,265,363
2023-07-20	91.900	94.900	91.500	92.000	89.481	10,382,287
2023-07-19	85.600	90.300	85.500	87.700	85.299	4,639,310
2023-07-18	87.000	87.000	83.700	84.000	81.700	2,815,749
2023-07-17	85.000	88.700	83.500	87.300	84.910	3,553,711
2023-07-14	84.600	84.600	83.300	83.300	81.019	1,386,050
2023-07-13	84.100	85.400	84.000	84.400	82.089	1,636,925
2023-07-12	85.000	85.300	82.300	83.500	81.214	1,846,718
2023-07-11	85.600	86.500	83.600	84.300	81.992	1,653,018
2023-07-10	86.200	86.600	81.300	85.300	82.964	4,716,427
2023-07-07	89.600	90.600	88.300	89.600	87.147	1,702,176
2023-07-06	90.300	91.900	89.800	89.800	87.341	2,122,685
2023-07-05	93.300	94.800	90.900	91.100	88.606	3,827,581
2023-07-04	91.500	92.700	90.700	92.700	90.162	2,687,034
2023-07-03	90.600	91.800	89.600	91.200	88.703	2,326,252
2023-06-30	90.000	90.400	88.800	90.000	87.536	1,988,635
2023-06-29	88.000	89.600	87.400	89.500	87.049	2,523,039
2023-06-28	86.900	89.800	86.700	87.000	84.618	2,719,450
2023-06-27	87.200	88.200	85.500	85.900	83.548	2,458,358
2023-06-26	89.000	89.400	86.500	87.400	85.007	2,246,309
2023-06-21	90.600	90.600	89.000	89.000	86.563	1,523,494
2023-06-20	91.600	91.600	89.600	89.800	87.341	1,778,040
2023-06-19	90.500	92.700	90.200	90.700	88.216	3,459,204
2023-06-16	89.000	91.000	89.000	89.600	87.147	2,912,100
2023-06-15	90.600	90.600	88.300	89.000	86.563	3,295,636
2023-06-14	89.600	91.500	89.500	89.500	87.049	3,698,199
2023-06-13	91.000	92.300	89.000	89.600	87.147	7,677,571
2023-06-12	97.100	97.500	91.400	91.400	88.897	9,113,358
2023-06-09	102.50	103.00	100.50	101.50	98.721	3,898,002
2023-06-08	104.00	105.00	101.00	101.50	98.721	4,360,302
2023-06-07	108.00	108.00	104.00	104.50	101.64	6,517,929
2023-06-06	116.00	116.50	108.00	108.50	105.53	8,368,426
2023-06-05	111.50	117.00	111.50	115.00	111.85	6,655,847
2023-06-02	113.50	114.50	111.00	111.00	107.96	5,247,338
2023-06-01	112.00	114.50	111.50	114.00	110.88	4,171,850
2023-05-31	112.00	116.00	111.00	112.50	109.42	9,350,348
2023-05-30	113.00	113.50	109.00	110.00	106.99	8,877,329
2023-05-29	106.00	113.00	106.00	113.00	109.91	12,430,608
2023-05-26	101.50	105.50	101.00	103.00	100.18	4,444,493
2023-05-25	105.50	105.50	100.50	101.00	98.234	4,155,735
2023-05-24	107.00	107.50	104.50	105.00	102.12	2,450,638
2023-05-23	104.50	108.00	103.50	106.50	103.58	5,344,639
2023-05-22	103.00	104.50	102.00	103.50	100.67	1,737,358
2023-05-19	103.50	105.00	102.00	103.00	100.18	2,719,781
2023-05-18	103.50	104.00	102.00	103.00	100.18	2,453,517
2023-05-17	102.00	104.00	101.50	102.50	99.693	1,740,367
2023-05-16	100.50	102.50	100.50	101.50	98.721	1,217,083
2023-05-15	100.00	102.00	99.500	99.600	96.873	1,605,297

← NewerPage 14 of 21 · 1,217 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.