PCL Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	94.993	97.736	94.993	97.533	93.371	517,136
2022-11-03	95.298	98.041	94.485	96.822	92.691	788,235
2022-11-02	96.314	97.330	94.689	95.501	91.426	1,008,777
2022-11-01	88.999	95.501	88.796	94.790	90.745	1,313,326
2022-10-31	89.507	91.031	87.983	90.117	86.271	2,664,419
2022-10-28	92.758	96.009	87.983	87.983	84.229	3,578,217
2022-10-27	95.400	96.517	86.764	95.501	91.426	5,791,934
2022-10-26	93.977	95.603	92.250	95.603	91.523	909,259
2022-10-25	91.945	95.298	91.539	94.790	90.745	1,285,585
2022-10-24	91.641	96.009	89.812	94.181	90.162	3,003,730
2022-10-21	100.78	100.78	91.437	91.437	87.536	2,867,999
2022-10-20	104.65	105.66	100.07	101.60	97.262	2,935,189
2022-10-19	107.18	113.79	105.15	105.66	101.15	3,661,616
2022-10-18	108.20	111.76	104.14	105.15	100.67	2,190,552
2022-10-17	102.11	107.18	101.60	105.15	100.67	1,242,408
2022-10-14	104.65	106.17	103.12	104.14	99.693	1,608,033
2022-10-13	105.15	105.66	98.651	99.870	95.608	1,556,461
2022-10-12	107.18	108.20	101.60	106.17	101.64	1,557,016
2022-10-11	109.22	110.23	104.65	108.20	103.58	2,244,552
2022-10-07	115.31	116.84	111.76	113.79	108.93	1,772,199
2022-10-06	121.92	122.42	113.79	115.31	110.39	2,520,152
2022-10-05	124.96	124.96	120.90	121.92	116.71	3,054,543
2022-10-04	115.82	124.46	115.82	122.93	117.69	3,309,576
2022-10-03	116.33	118.87	112.26	114.30	109.42	1,153,560
2022-09-30	114.80	120.90	114.80	117.85	112.82	1,419,517
2022-09-29	115.82	120.90	115.82	118.36	113.31	2,040,778
2022-09-28	119.88	120.90	110.74	111.25	106.50	2,400,164
2022-09-27	115.31	119.88	112.77	118.87	113.80	1,805,864
2022-09-26	112.26	116.84	111.76	114.80	109.91	2,609,284
2022-09-23	122.93	124.46	113.79	113.79	108.93	2,917,975
2022-09-22	119.38	124.96	116.84	123.95	118.66	2,599,859
2022-09-21	120.39	122.42	119.88	120.39	115.26	854,257
2022-09-20	122.42	122.42	118.87	121.41	116.23	922,097
2022-09-19	119.38	121.41	117.85	120.90	115.74	1,299,242
2022-09-16	119.88	122.42	119.38	119.38	114.28	895,673
2022-09-15	122.93	125.98	120.39	120.39	115.26	2,270,786
2022-09-14	118.87	123.44	117.85	123.44	118.17	1,932,186
2022-09-13	124.96	128.52	119.38	122.42	117.20	4,810,149
2022-09-12	124.96	124.96	118.36	123.44	118.17	3,549,586
2022-09-08	120.90	123.44	117.85	123.44	118.17	2,552,768
2022-09-07	119.38	121.92	115.82	120.90	115.74	2,794,809
2022-09-06	122.93	124.96	117.85	121.92	116.71	5,679,364
2022-09-05	123.44	126.49	115.31	119.38	114.28	7,572,720
2022-09-02	120.39	123.95	118.36	121.41	116.23	4,625,445
2022-09-01	120.90	124.46	114.80	117.85	112.82	3,638,516
2022-08-31	123.44	126.49	120.90	121.41	116.23	3,160,912
2022-08-30	115.82	124.96	114.30	123.44	118.17	8,330,542
2022-08-29	112.77	121.41	112.77	117.85	112.82	6,810,411
2022-08-26	120.90	121.92	115.31	115.82	110.88	10,467,896
2022-08-25	108.71	117.34	108.20	117.34	112.34	9,205,244
2022-08-24	106.17	110.74	105.15	106.68	102.12	8,518,224
2022-08-23	102.61	106.68	100.58	100.89	96.581	5,165,709
2022-08-22	95.298	103.12	95.298	101.09	96.776	3,050,573
2022-08-19	98.752	99.565	94.993	96.619	92.496	1,599,076
2022-08-18	92.961	98.651	92.352	96.822	92.691	1,464,932
2022-08-17	90.421	93.469	90.421	92.961	88.995	659,023
2022-08-16	93.876	93.876	90.726	90.929	87.049	415,064
2022-08-15	92.657	93.165	91.945	92.250	88.314	257,111
2022-08-12	91.133	93.774	91.133	92.657	88.703	458,237
2022-08-11	92.250	93.774	90.929	91.742	87.827	1,232,936

← NewerPage 17 of 21 · 1,222 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.