PCL Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	92.300	93.200	90.100	91.000	91.000	2,453,186
2025-07-28	94.000	94.200	91.300	92.900	92.900	3,023,298
2025-07-25	92.300	93.900	91.200	92.600	92.600	2,309,388
2025-07-24	91.500	93.600	91.400	92.200	92.200	3,264,077
2025-07-23	92.300	93.000	90.500	91.300	91.300	2,597,100
2025-07-22	94.500	97.300	90.700	91.900	91.900	13,041,831
2025-07-21	91.800	95.900	90.800	93.700	93.700	6,799,468
2025-07-18	91.100	91.700	89.500	91.000	91.000	2,408,142
2025-07-17	90.500	91.000	88.500	90.600	90.600	1,883,221
2025-07-16	89.800	92.000	88.900	90.000	90.000	2,742,050
2025-07-15	88.400	90.500	88.100	89.600	89.600	2,290,002
2025-07-14	90.100	90.500	88.300	88.300	88.300	1,948,161
2025-07-11	92.400	93.300	91.000	91.000	91.000	4,334,207
2025-07-10	91.700	94.600	90.700	93.400	93.400	12,681,071
2025-07-09	83.500	91.700	83.300	90.500	90.500	5,838,138
2025-07-08	83.000	83.700	81.600	83.500	83.500	1,684,200
2025-07-07	88.200	88.200	82.500	83.700	83.700	3,731,165
2025-07-04	90.500	92.600	89.300	89.300	89.300	4,376,739
2025-07-03	90.500	91.700	89.700	90.000	90.000	1,164,000
2025-07-02	89.000	90.600	88.900	89.100	89.100	1,251,002
2025-07-01	91.600	93.700	90.800	90.800	88.548	2,346,645
2025-06-30	92.000	92.300	90.400	90.400	88.157	1,333,107
2025-06-27	94.300	94.300	91.500	92.400	90.108	1,764,153
2025-06-26	95.000	95.900	93.000	93.100	90.790	3,627,400
2025-06-25	95.400	95.600	93.300	94.200	94.200	3,705,395
2025-06-24	92.000	95.100	92.000	94.900	94.900	5,853,875
2025-06-23	89.500	91.300	88.000	91.200	91.200	2,682,270
2025-06-20	92.300	92.900	89.200	91.200	91.200	3,601,406
2025-06-19	92.600	95.200	92.000	92.300	92.300	7,695,039
2025-06-18	93.300	96.200	92.300	92.300	92.300	6,726,546
2025-06-17	97.000	98.500	92.800	94.000	94.000	17,112,722
2025-06-16	87.800	93.500	87.100	92.800	92.800	9,868,390
2025-06-13	90.000	90.500	87.700	88.000	88.000	3,043,703
2025-06-12	91.700	92.000	90.500	90.500	90.500	4,980,566
2025-06-11	89.700	95.800	89.200	91.100	91.100	16,349,142
2025-06-10	87.500	92.400	86.200	90.500	90.500	11,154,750
2025-06-09	87.400	90.300	85.700	87.300	87.300	10,990,000
2025-06-06	82.300	85.600	81.600	82.100	82.100	2,764,028
2025-06-05	82.100	83.800	81.100	81.900	81.900	1,397,604
2025-06-04	80.000	81.900	79.900	81.900	81.900	1,398,075
2025-06-03	80.400	80.800	78.700	78.700	78.700	682,155
2025-06-02	81.900	81.900	78.800	79.600	79.600	1,118,177
2025-05-29	83.100	84.000	82.100	82.400	82.400	762,420
2025-05-28	84.500	85.000	82.000	82.000	82.000	1,040,080
2025-05-27	85.500	86.200	82.300	82.800	82.800	1,333,145
2025-05-26	85.000	86.300	83.900	85.600	85.600	818,102
2025-05-23	86.200	88.100	84.900	85.000	85.000	1,258,563
2025-05-22	87.000	87.100	85.700	85.800	85.800	1,198,587
2025-05-21	87.400	88.500	87.400	88.100	88.100	898,100
2025-05-20	89.300	90.300	86.800	87.100	87.100	1,345,383
2025-05-19	90.000	90.500	87.600	87.800	87.800	1,609,352
2025-05-16	92.900	93.400	89.700	89.800	89.800	2,370,741
2025-05-15	95.800	95.800	91.500	92.800	92.800	4,461,384
2025-05-14	96.900	99.700	96.300	97.300	97.300	4,659,053
2025-05-13	97.000	98.800	94.500	95.300	95.300	2,549,300
2025-05-12	91.700	96.800	91.700	95.300	95.300	3,226,717
2025-05-09	89.600	92.100	89.400	90.800	90.800	3,461,039
2025-05-08	88.800	89.600	87.900	89.000	89.000	1,348,001
2025-05-07	86.700	89.400	85.100	87.900	87.900	2,918,080
2025-05-06	88.000	90.800	88.000	88.800	88.800	2,046,375

← NewerPage 6 of 21 · 1,220 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.