PCL Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 206.00 | 221.00 | 205.50 | 213.00 | 213.00 | 8,738,455 |
| 2026-04-27 | 222.00 | 223.50 | 200.50 | 205.00 | 205.00 | 8,081,971 |
| 2026-04-24 | 228.00 | 233.00 | 206.00 | 215.50 | 215.50 | 12,888,178 |
| 2026-04-23 | 248.00 | 257.00 | 218.00 | 225.50 | 225.50 | 20,222,335 |
| 2026-04-22 | 250.00 | 250.50 | 240.50 | 242.00 | 242.00 | 9,641,680 |
| 2026-04-21 | 245.50 | 254.00 | 236.00 | 252.00 | 252.00 | 19,933,552 |
| 2026-04-20 | 250.00 | 254.50 | 229.00 | 241.50 | 241.50 | 32,470,060 |
| 2026-04-17 | 228.50 | 235.50 | 226.50 | 235.50 | 235.50 | 5,960,470 |
| 2026-04-16 | 204.00 | 214.50 | 204.00 | 214.50 | 214.50 | 7,444,374 |
| 2026-04-15 | 190.00 | 202.50 | 189.00 | 195.00 | 195.00 | 13,456,546 |
| 2026-04-14 | 198.00 | 200.00 | 188.50 | 188.50 | 188.50 | 9,312,410 |
| 2026-04-13 | 199.00 | 200.00 | 191.50 | 194.50 | 194.50 | 11,609,609 |
| 2026-04-10 | 194.00 | 207.50 | 189.00 | 203.00 | 203.00 | 19,374,531 |
| 2026-04-09 | 188.00 | 197.00 | 187.00 | 189.00 | 189.00 | 9,292,466 |
| 2026-04-08 | 194.00 | 199.00 | 186.00 | 186.50 | 186.50 | 9,264,740 |
| 2026-04-07 | 184.00 | 187.50 | 180.50 | 187.50 | 187.50 | 6,814,153 |
| 2026-04-02 | 186.00 | 191.00 | 178.00 | 178.00 | 178.00 | 5,657,876 |
| 2026-04-01 | 190.00 | 190.50 | 182.50 | 182.50 | 182.50 | 4,503,454 |
| 2026-03-31 | 184.50 | 188.50 | 175.00 | 177.00 | 177.00 | 7,888,379 |
| 2026-03-30 | 194.50 | 196.00 | 182.50 | 190.00 | 190.00 | 8,554,066 |
| 2026-03-27 | 192.00 | 201.50 | 189.00 | 200.00 | 200.00 | 11,385,149 |
| 2026-03-26 | 202.50 | 214.00 | 196.00 | 196.00 | 196.00 | 28,306,877 |
| 2026-03-25 | 193.00 | 199.50 | 193.00 | 199.50 | 199.50 | 6,653,204 |
| 2026-03-24 | 192.50 | 196.00 | 179.50 | 181.50 | 181.50 | 18,384,980 |
| 2026-03-23 | 187.50 | 195.50 | 185.00 | 185.00 | 185.00 | 14,137,171 |
| 2026-03-20 | 199.50 | 211.00 | 199.00 | 200.50 | 200.50 | 28,060,349 |
| 2026-03-19 | 187.00 | 193.50 | 185.50 | 192.00 | 192.00 | 19,306,990 |
| 2026-03-18 | 181.50 | 188.50 | 176.50 | 187.50 | 187.50 | 13,432,978 |
| 2026-03-17 | 189.00 | 194.50 | 178.00 | 179.00 | 179.00 | 17,689,926 |
| 2026-03-16 | 194.50 | 197.50 | 178.00 | 186.00 | 186.00 | 24,510,799 |
| 2026-03-13 | 166.50 | 187.00 | 165.00 | 187.00 | 187.00 | 17,543,561 |
| 2026-03-12 | 164.00 | 176.50 | 163.50 | 170.00 | 170.00 | 15,965,293 |
| 2026-03-11 | 155.00 | 166.00 | 155.00 | 166.00 | 166.00 | 9,082,170 |
| 2026-03-10 | 158.50 | 159.50 | 147.00 | 151.00 | 151.00 | 9,841,385 |
| 2026-03-09 | 150.50 | 154.00 | 150.50 | 150.50 | 150.50 | 4,332,151 |
| 2026-03-06 | 156.00 | 171.50 | 156.00 | 167.00 | 167.00 | 13,750,920 |
| 2026-03-05 | 174.00 | 175.00 | 159.00 | 161.00 | 161.00 | 16,519,574 |
| 2026-03-04 | 167.50 | 173.00 | 155.00 | 159.50 | 159.50 | 15,475,088 |
| 2026-03-03 | 178.00 | 187.00 | 170.50 | 172.00 | 172.00 | 30,698,886 |
| 2026-03-02 | 166.00 | 184.50 | 165.50 | 174.00 | 174.00 | 37,787,416 |
| 2026-02-26 | 160.50 | 173.00 | 160.50 | 173.00 | 173.00 | 29,832,316 |
| 2026-02-25 | 157.50 | 157.50 | 154.50 | 157.50 | 157.50 | 8,204,922 |
| 2026-02-24 | 135.50 | 143.50 | 135.00 | 143.50 | 143.50 | 10,940,031 |
| 2026-02-23 | 125.00 | 132.00 | 122.00 | 130.50 | 130.50 | 10,140,373 |
| 2026-02-11 | 125.50 | 127.00 | 125.50 | 125.50 | 125.50 | 8,201,049 |
| 2026-02-10 | 133.00 | 142.50 | 132.50 | 139.00 | 139.00 | 13,133,139 |
| 2026-02-09 | 132.00 | 134.50 | 129.00 | 131.50 | 131.50 | 4,268,126 |
| 2026-02-06 | 134.00 | 134.00 | 122.00 | 127.00 | 127.00 | 6,105,481 |
| 2026-02-05 | 138.50 | 144.00 | 135.00 | 135.50 | 135.50 | 16,436,282 |
| 2026-02-04 | 131.50 | 138.00 | 130.50 | 136.00 | 136.00 | 6,088,322 |
| 2026-02-03 | 135.00 | 137.00 | 128.00 | 133.00 | 133.00 | 6,684,099 |
| 2026-02-02 | 126.50 | 135.00 | 125.50 | 131.50 | 131.50 | 5,818,237 |
| 2026-01-30 | 135.00 | 138.00 | 127.00 | 129.50 | 129.50 | 7,314,375 |
| 2026-01-29 | 141.00 | 144.50 | 135.50 | 136.50 | 136.50 | 26,867,852 |
| 2026-01-28 | 131.00 | 138.00 | 130.50 | 138.00 | 138.00 | 13,163,533 |
| 2026-01-27 | 122.50 | 128.00 | 122.50 | 125.50 | 125.50 | 7,051,443 |
| 2026-01-26 | 122.50 | 125.00 | 119.50 | 120.50 | 120.50 | 1,821,675 |
| 2026-01-23 | 123.50 | 124.50 | 122.00 | 123.00 | 123.00 | 1,332,377 |
| 2026-01-22 | 125.00 | 125.00 | 121.50 | 121.50 | 121.50 | 1,897,000 |
| 2026-01-21 | 124.00 | 128.00 | 121.00 | 122.50 | 122.50 | 4,047,208 |
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.