PCL Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 124.00 | 128.00 | 121.00 | 122.50 | 122.50 | 4,047,208 |
| 2026-01-20 | 118.50 | 127.00 | 118.00 | 126.00 | 126.00 | 6,578,373 |
| 2026-01-19 | 119.50 | 120.00 | 116.50 | 118.50 | 118.50 | 2,093,365 |
| 2026-01-16 | 121.00 | 123.00 | 118.00 | 118.50 | 118.50 | 1,944,591 |
| 2026-01-15 | 121.50 | 122.00 | 119.50 | 120.00 | 120.00 | 1,582,420 |
| 2026-01-14 | 122.00 | 122.50 | 120.50 | 122.00 | 122.00 | 2,290,794 |
| 2026-01-13 | 125.00 | 125.00 | 118.00 | 119.50 | 119.50 | 8,862,863 |
| 2026-01-12 | 129.00 | 131.50 | 128.00 | 131.00 | 131.00 | 2,309,285 |
| 2026-01-09 | 128.50 | 130.50 | 126.00 | 127.50 | 127.50 | 2,593,678 |
| 2026-01-08 | 128.50 | 131.50 | 128.00 | 129.00 | 129.00 | 2,678,201 |
| 2026-01-07 | 134.50 | 135.00 | 129.00 | 129.00 | 129.00 | 3,970,961 |
| 2026-01-06 | 135.50 | 135.50 | 130.50 | 132.50 | 132.50 | 5,198,974 |
| 2026-01-05 | 143.50 | 144.00 | 134.50 | 135.50 | 135.50 | 4,981,041 |
| 2026-01-02 | 143.50 | 146.50 | 140.00 | 140.50 | 140.50 | 6,104,653 |
| 2025-12-31 | 142.00 | 145.50 | 141.00 | 142.00 | 142.00 | 6,267,893 |
| 2025-12-30 | 138.00 | 144.00 | 136.00 | 143.00 | 143.00 | 5,974,288 |
| 2025-12-29 | 145.50 | 145.50 | 138.50 | 138.50 | 138.50 | 6,402,793 |
| 2025-12-26 | 148.00 | 149.50 | 145.00 | 145.50 | 145.50 | 10,308,314 |
| 2025-12-24 | 145.00 | 149.00 | 142.00 | 145.50 | 145.50 | 22,736,017 |
| 2025-12-23 | 139.50 | 143.00 | 136.50 | 139.50 | 139.50 | 10,686,889 |
| 2025-12-22 | 136.00 | 140.00 | 134.00 | 138.00 | 138.00 | 8,028,805 |
| 2025-12-19 | 135.00 | 139.00 | 131.50 | 133.50 | 133.50 | 6,589,400 |
| 2025-12-18 | 134.00 | 136.50 | 132.00 | 132.50 | 132.50 | 3,610,821 |
| 2025-12-17 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 5,061,865 |
| 2025-12-16 | 140.00 | 140.50 | 130.50 | 134.50 | 134.50 | 10,233,655 |
| 2025-12-15 | 140.00 | 143.50 | 139.50 | 141.50 | 141.50 | 12,588,256 |
| 2025-12-12 | 141.50 | 147.00 | 136.50 | 147.00 | 147.00 | 17,776,383 |
| 2025-12-11 | 140.00 | 145.00 | 137.00 | 138.00 | 138.00 | 27,838,155 |
| 2025-12-10 | 134.00 | 142.00 | 133.00 | 141.00 | 141.00 | 36,110,452 |
| 2025-12-09 | 125.00 | 131.00 | 123.50 | 129.50 | 129.50 | 12,908,545 |
| 2025-12-08 | 125.50 | 128.00 | 123.50 | 127.00 | 127.00 | 8,385,156 |
| 2025-12-05 | 124.00 | 124.50 | 122.00 | 123.50 | 123.50 | 2,837,298 |
| 2025-12-04 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 5,989,448 |
| 2025-12-03 | 124.00 | 126.50 | 121.00 | 122.00 | 122.00 | 9,623,083 |
| 2025-12-02 | 125.00 | 125.00 | 121.50 | 122.50 | 122.50 | 4,454,130 |
| 2025-12-01 | 127.50 | 130.00 | 123.50 | 125.00 | 125.00 | 11,440,412 |
| 2025-11-28 | 120.00 | 128.50 | 117.00 | 124.00 | 124.00 | 16,989,586 |
| 2025-11-27 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 22,328,501 |
| 2025-11-26 | 109.00 | 114.00 | 108.00 | 113.00 | 113.00 | 5,239,482 |
| 2025-11-25 | 106.00 | 108.50 | 105.50 | 107.50 | 107.50 | 2,298,688 |
| 2025-11-24 | 100.00 | 104.00 | 99.300 | 101.50 | 101.50 | 1,643,140 |
| 2025-11-21 | 101.50 | 103.00 | 98.500 | 98.600 | 98.600 | 1,580,100 |
| 2025-11-20 | 103.00 | 107.50 | 102.50 | 104.50 | 104.50 | 1,390,133 |
| 2025-11-19 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 969,151 |
| 2025-11-18 | 107.00 | 108.00 | 102.00 | 102.00 | 102.00 | 1,564,061 |
| 2025-11-17 | 107.00 | 109.50 | 106.00 | 108.50 | 108.50 | 1,148,203 |
| 2025-11-14 | 105.50 | 108.50 | 105.00 | 106.50 | 106.50 | 1,046,385 |
| 2025-11-13 | 104.50 | 108.50 | 103.00 | 107.50 | 107.50 | 2,149,135 |
| 2025-11-12 | 108.00 | 109.00 | 103.50 | 104.50 | 104.50 | 2,425,321 |
| 2025-11-11 | 108.50 | 111.50 | 107.00 | 107.00 | 107.00 | 2,302,297 |
| 2025-11-10 | 112.00 | 112.00 | 109.00 | 110.50 | 110.50 | 934,102 |
| 2025-11-07 | 113.00 | 114.50 | 110.50 | 111.50 | 111.50 | 1,250,360 |
| 2025-11-06 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | 1,100,082 |
| 2025-11-05 | 109.50 | 113.00 | 109.00 | 112.50 | 112.50 | 1,479,400 |
| 2025-11-04 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 2,190,605 |
| 2025-11-03 | 120.00 | 121.00 | 118.50 | 120.00 | 120.00 | 1,619,316 |
| 2025-10-31 | 121.00 | 123.50 | 120.00 | 120.00 | 120.00 | 2,759,712 |
| 2025-10-30 | 124.50 | 126.50 | 118.50 | 122.00 | 122.00 | 6,074,221 |
| 2025-10-29 | 124.50 | 125.50 | 120.50 | 123.00 | 123.00 | 6,202,859 |
| 2025-10-28 | 117.00 | 124.50 | 117.00 | 121.50 | 121.50 | 9,394,857 |
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.