PCL Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 135.00 | 144.00 | 134.00 | 134.50 | 134.50 | 2,282,216 |
| 2026-07-22 | 135.50 | 138.00 | 133.50 | 134.00 | 134.00 | 1,782,540 |
| 2026-07-21 | 131.00 | 134.00 | 128.00 | 134.00 | 131.82 | 992,141 |
| 2026-07-20 | 131.00 | 132.50 | 117.00 | 127.50 | 125.42 | 1,912,425 |
| 2026-07-17 | 137.00 | 139.50 | 130.00 | 130.00 | 127.88 | 1,657,088 |
| 2026-07-16 | 147.00 | 147.50 | 143.00 | 144.00 | 141.66 | 805,900 |
| 2026-07-15 | 151.50 | 151.50 | 147.00 | 149.00 | 149.00 | 855,270 |
| 2026-07-14 | 150.00 | 155.00 | 138.00 | 147.00 | 147.00 | 2,127,100 |
| 2026-07-13 | 153.50 | 154.50 | 148.50 | 151.50 | 151.50 | 1,420,606 |
| 2026-07-10 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2026-07-09 | 157.00 | 157.00 | 152.00 | 152.50 | 152.50 | 1,038,316 |
| 2026-07-08 | 152.50 | 155.00 | 147.50 | 153.50 | 153.50 | 1,559,297 |
| 2026-07-07 | 161.50 | 169.00 | 147.50 | 150.00 | 150.00 | 3,112,264 |
| 2026-07-06 | 165.00 | 166.00 | 158.50 | 159.00 | 159.00 | 1,237,824 |
| 2026-07-03 | 160.50 | 165.00 | 157.50 | 162.00 | 162.00 | 2,071,173 |
| 2026-07-02 | 155.50 | 160.50 | 155.50 | 160.50 | 160.50 | 1,370,052 |
| 2026-07-01 | 171.50 | 171.50 | 157.00 | 157.00 | 157.00 | 2,175,882 |
| 2026-06-30 | 169.50 | 172.00 | 168.00 | 169.50 | 169.50 | 1,019,619 |
| 2026-06-29 | 166.00 | 169.00 | 162.00 | 167.00 | 167.00 | 1,598,505 |
| 2026-06-26 | 174.50 | 177.00 | 164.00 | 164.50 | 164.50 | 2,435,309 |
| 2026-06-25 | 185.50 | 185.50 | 177.00 | 177.00 | 177.00 | 1,889,575 |
| 2026-06-24 | 184.00 | 188.00 | 181.00 | 182.50 | 182.50 | 1,348,688 |
| 2026-06-23 | 193.00 | 194.50 | 183.00 | 185.50 | 185.50 | 2,413,920 |
| 2026-06-22 | 188.50 | 193.50 | 186.00 | 191.00 | 191.00 | 2,176,233 |
| 2026-06-18 | 181.50 | 188.00 | 178.50 | 184.50 | 184.50 | 2,287,272 |
| 2026-06-17 | 179.00 | 182.50 | 176.50 | 179.00 | 179.00 | 1,509,394 |
| 2026-06-16 | 184.00 | 190.00 | 180.50 | 180.50 | 180.50 | 3,343,701 |
| 2026-06-15 | 184.50 | 186.00 | 179.50 | 180.00 | 180.00 | 1,851,050 |
| 2026-06-12 | 181.50 | 182.50 | 176.00 | 180.50 | 180.50 | 2,254,184 |
| 2026-06-11 | 173.50 | 178.50 | 166.50 | 173.50 | 173.50 | 3,397,161 |
| 2026-06-10 | 188.50 | 190.00 | 176.00 | 176.00 | 176.00 | 3,008,770 |
| 2026-06-09 | 183.50 | 198.00 | 177.00 | 192.50 | 192.50 | 3,725,771 |
| 2026-06-08 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 1,061,363 |
| 2026-06-05 | 205.00 | 206.00 | 196.00 | 200.50 | 200.50 | 3,375,899 |
| 2026-06-04 | 212.50 | 214.00 | 208.00 | 209.00 | 209.00 | 3,060,214 |
| 2026-06-03 | 217.50 | 232.50 | 217.50 | 219.50 | 219.50 | 8,061,444 |
| 2026-06-02 | 221.50 | 229.00 | 212.00 | 212.50 | 212.50 | 6,872,251 |
| 2026-06-01 | 210.50 | 219.50 | 210.50 | 217.00 | 217.00 | 3,873,372 |
| 2026-05-29 | 211.00 | 216.50 | 208.50 | 210.50 | 210.50 | 3,303,828 |
| 2026-05-28 | 221.50 | 222.00 | 206.00 | 210.50 | 210.50 | 4,567,459 |
| 2026-05-27 | 243.00 | 243.50 | 218.50 | 221.00 | 221.00 | 6,292,846 |
| 2026-05-26 | 232.00 | 237.00 | 224.00 | 235.50 | 235.50 | 5,945,272 |
| 2026-05-25 | 223.50 | 234.50 | 222.00 | 230.50 | 230.50 | 6,102,685 |
| 2026-05-22 | 211.00 | 222.00 | 210.50 | 219.50 | 219.50 | 5,102,889 |
| 2026-05-21 | 207.50 | 211.50 | 204.50 | 204.50 | 204.50 | 3,100,288 |
| 2026-05-20 | 204.50 | 209.00 | 201.00 | 201.00 | 201.00 | 3,867,209 |
| 2026-05-19 | 207.00 | 212.50 | 202.00 | 203.00 | 203.00 | 3,628,442 |
| 2026-05-18 | 220.00 | 221.50 | 208.00 | 209.00 | 209.00 | 6,501,701 |
| 2026-05-15 | 241.00 | 245.00 | 222.50 | 226.50 | 226.50 | 7,675,616 |
| 2026-05-14 | 244.50 | 248.00 | 233.50 | 235.50 | 235.50 | 12,528,841 |
| 2026-05-13 | 268.00 | 273.00 | 243.50 | 243.50 | 243.50 | 15,245,845 |
| 2026-05-12 | 240.00 | 270.50 | 239.50 | 270.50 | 270.50 | 22,784,266 |
| 2026-05-11 | 235.00 | 250.50 | 221.00 | 246.00 | 246.00 | 16,343,652 |
| 2026-05-08 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-05-07 | 220.00 | 230.00 | 218.00 | 228.00 | 228.00 | 6,905,069 |
| 2026-05-06 | 235.50 | 235.50 | 216.00 | 223.00 | 223.00 | 10,227,941 |
| 2026-05-05 | 217.00 | 232.00 | 215.50 | 232.00 | 232.00 | 9,506,964 |
| 2026-05-04 | 222.50 | 225.50 | 215.50 | 219.50 | 219.50 | 8,289,606 |
| 2026-04-30 | 214.00 | 224.00 | 213.00 | 217.50 | 217.50 | 12,750,549 |
| 2026-04-29 | 209.50 | 221.00 | 209.50 | 210.50 | 210.50 | 7,493,308 |
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.