PCL Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	114.00	115.00	108.50	109.50	106.50	5,648,884
2023-02-07	111.50	114.00	111.00	113.00	109.91	3,078,427
2023-02-06	110.50	113.00	109.50	111.50	108.45	2,680,729
2023-02-03	112.00	114.00	109.50	112.00	108.93	6,310,084
2023-02-02	113.00	113.00	109.00	111.50	108.45	4,572,790
2023-02-01	113.50	114.50	110.50	113.00	109.91	4,711,300
2023-01-31	112.50	117.00	112.00	113.50	110.39	6,875,708
2023-01-30	115.00	117.00	112.50	113.00	109.91	8,890,941
2023-01-17	104.50	114.00	104.50	111.50	108.45	9,660,625
2023-01-16	103.00	106.00	102.00	105.00	102.12	3,425,677
2023-01-13	105.50	106.00	101.00	102.00	99.207	3,198,991
2023-01-12	104.50	105.50	103.50	104.50	101.64	3,272,759
2023-01-11	105.50	108.50	104.50	104.50	101.64	5,952,168
2023-01-10	103.50	107.50	102.50	104.50	101.64	7,575,741
2023-01-09	105.00	107.50	102.50	107.00	104.07	4,724,216
2023-01-06	100.50	105.50	100.50	104.50	101.64	4,902,889
2023-01-05	103.00	107.00	100.50	102.50	99.693	8,271,315
2023-01-04	102.50	105.50	101.50	101.50	98.721	4,849,071
2023-01-03	98.500	104.50	97.800	104.00	101.15	4,751,561
2022-12-30	96.100	99.800	95.700	98.900	96.192	5,310,453
2022-12-29	94.000	96.300	93.700	95.800	93.177	1,984,090
2022-12-28	98.000	100.50	94.500	94.600	92.010	4,420,901
2022-12-27	97.700	99.100	96.200	99.000	96.289	2,699,846
2022-12-26	97.500	98.000	95.400	96.700	94.052	2,253,932
2022-12-23	97.000	98.700	96.100	97.500	94.830	2,015,863
2022-12-22	103.00	104.00	96.600	98.900	96.192	4,950,154
2022-12-21	103.00	103.50	100.50	101.00	98.234	1,453,008
2022-12-20	105.00	106.50	100.50	101.50	98.721	2,536,980
2022-12-19	105.00	106.00	104.00	105.50	102.61	2,192,115
2022-12-16	106.50	106.50	103.00	106.00	103.10	3,614,766
2022-12-15	110.00	111.50	107.50	107.50	104.56	2,654,676
2022-12-14	106.50	113.00	106.00	110.50	107.47	4,819,313
2022-12-13	110.50	112.00	106.00	106.50	103.58	3,399,342
2022-12-12	107.50	109.00	105.50	108.00	105.04	2,401,056
2022-12-09	112.77	113.28	109.22	111.25	106.50	2,357,228
2022-12-08	113.79	114.80	111.76	111.76	106.99	3,390,952
2022-12-07	119.38	121.41	111.76	112.26	107.47	9,255,656
2022-12-06	117.34	118.87	113.28	116.84	111.85	7,534,524
2022-12-05	112.26	119.88	111.76	119.38	114.28	15,892,876
2022-12-02	111.76	115.31	108.71	109.72	105.04	15,282,328
2022-12-01	109.22	110.74	105.66	107.18	102.61	7,864,534
2022-11-30	108.20	111.25	105.15	107.18	102.61	14,946,432
2022-11-29	103.12	110.74	100.89	107.18	102.61	18,658,485
2022-11-28	89.710	100.89	89.609	100.89	96.581	9,389,609
2022-11-25	97.228	97.635	90.320	91.742	87.827	5,919,207
2022-11-24	98.346	101.19	94.993	96.212	92.107	8,886,553
2022-11-23	91.945	99.667	91.945	97.127	92.982	8,501,276
2022-11-22	94.282	94.282	90.421	90.625	86.758	1,416,767
2022-11-21	90.625	95.298	89.812	94.282	90.259	1,295,779
2022-11-18	92.657	94.079	89.405	89.405	85.590	1,231,750
2022-11-17	91.437	93.774	91.437	92.047	88.119	529,100
2022-11-16	93.977	93.977	91.641	91.742	87.827	772,073
2022-11-15	99.667	99.870	91.945	93.368	89.384	1,989,926
2022-11-14	92.047	96.924	91.945	95.908	91.815	1,320,693
2022-11-11	101.60	101.60	93.469	93.469	89.481	2,248,767
2022-11-10	98.549	101.29	98.346	98.651	94.441	827,982
2022-11-09	100.58	103.12	98.346	100.17	95.900	2,068,536
2022-11-08	99.565	102.61	98.752	99.057	94.830	2,313,345
2022-11-07	100.48	100.99	96.212	98.651	94.441	783,595
2022-11-04	94.993	97.736	94.993	97.533	93.371	517,136

← NewerPage 16 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.