PCL Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 115.00 | 115.50 | 112.50 | 114.50 | 114.50 | 1,554,113 |
| 2025-10-22 | 117.50 | 119.50 | 116.00 | 116.50 | 116.50 | 1,728,337 |
| 2025-10-21 | 120.00 | 121.00 | 117.50 | 118.50 | 118.50 | 6,346,502 |
| 2025-10-20 | 112.50 | 118.50 | 112.50 | 118.00 | 118.00 | 4,033,203 |
| 2025-10-17 | 113.50 | 114.50 | 111.00 | 111.00 | 111.00 | 1,408,001 |
| 2025-10-16 | 114.00 | 117.00 | 113.50 | 114.50 | 114.50 | 2,573,209 |
| 2025-10-15 | 110.00 | 113.50 | 108.50 | 113.00 | 113.00 | 2,831,080 |
| 2025-10-14 | 117.00 | 119.50 | 106.50 | 107.50 | 107.50 | 5,254,305 |
| 2025-10-13 | 108.00 | 112.50 | 108.00 | 112.00 | 112.00 | 2,287,455 |
| 2025-10-09 | 119.50 | 120.50 | 116.50 | 116.50 | 116.50 | 1,672,484 |
| 2025-10-08 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | 2,125,300 |
| 2025-10-07 | 122.50 | 123.00 | 120.50 | 121.50 | 121.50 | 1,957,201 |
| 2025-10-03 | 124.50 | 125.50 | 121.50 | 122.00 | 122.00 | 2,879,886 |
| 2025-10-02 | 122.50 | 125.00 | 121.00 | 121.50 | 121.50 | 4,905,308 |
| 2025-10-01 | 121.00 | 123.00 | 119.00 | 120.50 | 120.50 | 2,947,046 |
| 2025-09-30 | 118.00 | 122.00 | 116.50 | 121.50 | 121.50 | 2,249,848 |
| 2025-09-29 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2025-09-26 | 120.00 | 122.50 | 116.50 | 116.50 | 116.50 | 4,484,474 |
| 2025-09-25 | 123.50 | 125.50 | 120.50 | 120.50 | 120.50 | 3,180,535 |
| 2025-09-24 | 127.00 | 127.00 | 122.00 | 122.50 | 122.50 | 4,662,395 |
| 2025-09-23 | 128.00 | 128.50 | 125.00 | 127.00 | 127.00 | 6,406,744 |
| 2025-09-22 | 125.00 | 128.00 | 123.00 | 127.50 | 127.50 | 9,252,483 |
| 2025-09-19 | 122.50 | 127.50 | 122.00 | 124.00 | 124.00 | 14,664,357 |
| 2025-09-18 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 4,804,834 |
| 2025-09-17 | 118.00 | 125.00 | 116.50 | 123.50 | 123.50 | 9,767,397 |
| 2025-09-16 | 116.00 | 117.00 | 115.50 | 116.50 | 116.50 | 2,097,806 |
| 2025-09-15 | 120.50 | 121.00 | 115.50 | 115.50 | 115.50 | 4,919,331 |
| 2025-09-12 | 126.50 | 128.00 | 121.00 | 121.00 | 121.00 | 8,982,367 |
| 2025-09-11 | 129.50 | 130.50 | 122.50 | 123.50 | 123.50 | 11,775,307 |
| 2025-09-10 | 126.00 | 128.50 | 124.00 | 127.00 | 127.00 | 10,363,802 |
| 2025-09-09 | 130.50 | 133.00 | 123.50 | 124.00 | 124.00 | 24,807,741 |
| 2025-09-08 | 122.50 | 127.50 | 119.00 | 127.50 | 127.50 | 31,827,281 |
| 2025-09-05 | 115.00 | 117.00 | 112.50 | 116.00 | 116.00 | 8,247,354 |
| 2025-09-04 | 114.00 | 115.00 | 109.00 | 109.00 | 109.00 | 3,501,089 |
| 2025-09-03 | 111.50 | 113.50 | 110.00 | 113.00 | 113.00 | 3,177,445 |
| 2025-09-02 | 113.00 | 116.00 | 108.50 | 110.50 | 110.50 | 5,038,301 |
| 2025-09-01 | 123.00 | 123.00 | 111.00 | 112.00 | 112.00 | 18,388,473 |
| 2025-08-29 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 10,958,282 |
| 2025-08-28 | 113.00 | 113.00 | 108.50 | 109.50 | 109.50 | 4,484,773 |
| 2025-08-27 | 110.50 | 115.00 | 110.00 | 112.50 | 112.50 | 8,042,448 |
| 2025-08-26 | 108.00 | 110.50 | 107.00 | 110.00 | 110.00 | 3,618,489 |
| 2025-08-25 | 108.50 | 110.50 | 107.00 | 108.00 | 108.00 | 5,185,741 |
| 2025-08-22 | 109.00 | 110.00 | 104.50 | 105.00 | 105.00 | 4,476,788 |
| 2025-08-21 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | 7,375,416 |
| 2025-08-20 | 115.00 | 117.00 | 108.00 | 108.00 | 108.00 | 9,110,456 |
| 2025-08-19 | 117.00 | 120.00 | 111.50 | 117.00 | 117.00 | 12,007,113 |
| 2025-08-18 | 119.00 | 122.00 | 115.50 | 116.00 | 116.00 | 13,099,072 |
| 2025-08-15 | 118.00 | 121.00 | 114.50 | 118.00 | 118.00 | 19,458,232 |
| 2025-08-14 | 115.00 | 120.50 | 111.00 | 116.00 | 116.00 | 33,730,030 |
| 2025-08-13 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | 13,614,361 |
| 2025-08-12 | 97.600 | 101.00 | 97.600 | 101.00 | 101.00 | 12,882,298 |
| 2025-08-11 | 91.500 | 92.700 | 90.100 | 92.000 | 92.000 | 1,781,015 |
| 2025-08-08 | 92.400 | 94.000 | 91.700 | 91.700 | 91.700 | 2,488,022 |
| 2025-08-07 | 91.200 | 94.300 | 91.200 | 91.900 | 91.900 | 4,086,507 |
| 2025-08-06 | 93.700 | 94.300 | 90.600 | 90.600 | 90.600 | 4,106,106 |
| 2025-08-05 | 91.600 | 94.700 | 91.300 | 93.100 | 93.100 | 3,602,165 |
| 2025-08-04 | 90.500 | 91.100 | 89.400 | 91.000 | 91.000 | 1,176,005 |
| 2025-08-01 | 88.400 | 91.700 | 87.200 | 91.600 | 91.600 | 1,821,801 |
| 2025-07-31 | 90.700 | 92.700 | 90.100 | 90.100 | 90.100 | 2,583,188 |
| 2025-07-30 | 91.100 | 91.900 | 89.800 | 89.900 | 89.900 | 1,263,716 |
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.