PCL Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	103.00	104.00	98.500	98.500	95.803	3,661,116
2023-05-10	102.50	104.50	102.00	103.00	100.18	1,449,725
2023-05-09	104.50	105.50	101.50	102.00	99.207	1,897,350
2023-05-08	105.50	106.50	104.00	104.00	101.15	2,061,576
2023-05-05	103.00	105.50	103.00	104.50	101.64	2,658,409
2023-05-04	102.00	103.50	100.50	102.00	99.207	3,799,784
2023-05-03	106.50	106.50	103.50	103.50	100.67	2,300,378
2023-05-02	107.00	108.00	103.00	106.50	103.58	3,009,267
2023-04-28	108.00	109.00	105.50	107.00	104.07	2,855,602
2023-04-27	106.00	107.50	104.50	105.50	102.61	2,907,966
2023-04-26	108.50	109.00	105.00	108.00	105.04	5,184,558
2023-04-25	115.50	115.50	104.00	106.50	103.58	8,035,882
2023-04-24	116.00	118.00	114.00	114.50	111.36	2,061,040
2023-04-21	121.50	123.00	115.00	115.50	112.34	3,607,745
2023-04-20	124.00	124.50	118.50	121.50	118.17	6,041,504
2023-04-19	127.50	129.50	124.50	126.50	123.04	7,563,649
2023-04-18	121.50	128.50	121.00	126.00	122.55	10,990,338
2023-04-17	119.50	123.00	119.50	121.50	118.17	1,956,426
2023-04-14	120.00	122.00	119.00	119.00	115.74	1,937,596
2023-04-13	125.50	125.50	119.00	119.00	115.74	4,547,257
2023-04-12	124.00	125.00	122.50	124.00	120.60	2,731,165
2023-04-11	125.00	125.50	121.50	123.50	120.12	5,035,063
2023-04-10	124.00	126.00	121.50	125.50	122.06	5,857,860
2023-04-07	123.50	128.00	122.00	122.50	119.15	13,180,666
2023-04-06	116.50	121.50	116.00	120.00	116.71	8,078,138
2023-03-31	113.50	116.00	112.50	116.00	112.82	3,011,091
2023-03-30	115.00	116.00	111.50	113.00	109.91	7,199,652
2023-03-29	113.50	118.50	113.50	118.50	115.26	5,561,153
2023-03-28	114.50	116.50	112.00	112.50	109.42	3,176,773
2023-03-27	117.00	117.50	114.00	114.50	111.36	3,266,995
2023-03-24	115.00	117.00	113.50	117.00	113.80	4,039,263
2023-03-23	111.00	116.00	110.00	115.00	111.85	5,908,156
2023-03-22	112.00	113.00	110.50	111.50	108.45	3,956,493
2023-03-21	112.00	112.50	109.50	110.00	106.99	3,847,190
2023-03-20	119.00	119.00	109.50	111.00	107.96	11,128,047
2023-03-17	118.50	120.00	117.50	118.50	115.26	3,091,494
2023-03-16	118.00	119.00	114.50	116.50	113.31	3,481,158
2023-03-15	119.00	120.00	117.50	119.00	115.74	2,966,259
2023-03-14	117.00	120.50	116.50	117.00	113.80	3,358,554
2023-03-13	119.50	121.50	115.00	118.50	115.26	7,074,750
2023-03-10	125.50	127.00	116.00	118.50	115.26	11,997,296
2023-03-09	126.50	131.00	124.00	128.00	124.50	12,862,913
2023-03-08	118.50	128.00	117.50	126.50	123.04	11,088,839
2023-03-07	121.00	123.00	117.50	120.00	116.71	8,023,683
2023-03-06	115.50	123.50	115.00	121.00	117.69	15,605,448
2023-03-03	114.00	114.50	112.00	113.00	109.91	8,134,056
2023-03-02	110.50	111.50	108.50	111.50	108.45	3,067,442
2023-03-01	108.50	111.00	108.50	110.50	107.47	1,795,353
2023-02-24	112.50	113.50	109.00	110.00	106.99	4,063,402
2023-02-23	109.50	112.50	108.00	111.50	108.45	6,176,422
2023-02-22	116.00	116.00	107.00	109.50	106.50	12,438,157
2023-02-21	120.00	125.00	117.00	118.50	115.26	10,606,091
2023-02-20	117.50	122.00	115.00	121.00	117.69	11,332,837
2023-02-17	115.00	117.00	113.50	116.50	113.31	6,773,455
2023-02-16	109.00	116.50	108.50	116.00	112.82	10,775,132
2023-02-15	108.00	108.50	106.50	107.00	104.07	2,038,737
2023-02-14	109.50	110.00	108.00	108.00	105.04	3,407,995
2023-02-13	109.50	111.50	105.50	111.00	107.96	6,792,282
2023-02-10	113.00	118.50	110.00	110.50	107.47	16,356,210
2023-02-09	110.00	113.50	109.50	111.50	108.45	4,116,294

← NewerPage 15 of 21 · 1,221 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.