PCL Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 88.000 | 90.800 | 88.000 | 88.800 | 88.800 | 2,046,375 |
| 2025-05-05 | 96.300 | 96.800 | 86.500 | 89.000 | 89.000 | 2,909,264 |
| 2025-05-02 | 96.000 | 97.200 | 93.000 | 95.700 | 95.700 | 2,413,171 |
| 2025-04-30 | 98.000 | 98.000 | 93.500 | 94.500 | 94.500 | 2,254,103 |
| 2025-04-29 | 94.500 | 96.100 | 92.800 | 96.100 | 96.100 | 2,138,719 |
| 2025-04-28 | 92.500 | 94.600 | 92.000 | 93.600 | 93.600 | 2,872,387 |
| 2025-04-25 | 89.200 | 92.200 | 89.200 | 91.800 | 91.800 | 4,828,744 |
| 2025-04-24 | 89.100 | 89.500 | 85.700 | 87.100 | 87.100 | 2,514,662 |
| 2025-04-23 | 88.900 | 90.500 | 87.100 | 88.300 | 88.300 | 3,458,815 |
| 2025-04-22 | 84.400 | 89.800 | 84.000 | 84.800 | 84.800 | 6,781,325 |
| 2025-04-21 | 90.000 | 91.100 | 85.000 | 85.200 | 85.200 | 2,626,644 |
| 2025-04-18 | 90.000 | 90.700 | 87.700 | 90.200 | 90.200 | 1,704,709 |
| 2025-04-17 | 87.900 | 90.400 | 87.000 | 88.900 | 88.900 | 1,493,873 |
| 2025-04-16 | 92.600 | 93.100 | 88.400 | 88.400 | 88.400 | 2,503,810 |
| 2025-04-15 | 86.000 | 92.800 | 85.900 | 92.800 | 92.800 | 3,509,888 |
| 2025-04-14 | 85.700 | 88.800 | 83.800 | 84.400 | 84.400 | 3,000,495 |
| 2025-04-11 | 76.800 | 83.300 | 75.800 | 83.000 | 83.000 | 2,751,639 |
| 2025-04-10 | 84.200 | 84.200 | 83.300 | 84.200 | 84.200 | 1,975,811 |
| 2025-04-09 | 76.600 | 76.600 | 76.600 | 76.600 | 76.600 | 612,942 |
| 2025-04-08 | 85.100 | 85.100 | 85.100 | 85.100 | 85.100 | 858,154 |
| 2025-04-07 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 296,214 |
| 2025-04-02 | 103.00 | 105.50 | 101.50 | 105.00 | 105.00 | 2,083,385 |
| 2025-04-01 | 103.50 | 103.50 | 101.50 | 102.00 | 102.00 | 2,121,733 |
| 2025-03-31 | 102.50 | 106.00 | 100.50 | 101.00 | 101.00 | 4,545,008 |
| 2025-03-28 | 115.00 | 116.00 | 107.00 | 108.00 | 108.00 | 5,513,115 |
| 2025-03-27 | 110.00 | 116.50 | 109.00 | 116.00 | 116.00 | 4,226,475 |
| 2025-03-26 | 116.00 | 116.50 | 112.50 | 112.50 | 112.50 | 2,595,430 |
| 2025-03-25 | 117.00 | 118.50 | 115.00 | 115.00 | 115.00 | 4,940,058 |
| 2025-03-24 | 116.00 | 120.00 | 115.00 | 115.00 | 115.00 | 8,105,517 |
| 2025-03-21 | 117.00 | 118.50 | 115.50 | 116.00 | 116.00 | 9,591,582 |
| 2025-03-20 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 6,498,266 |
| 2025-03-19 | 116.50 | 117.00 | 112.00 | 112.00 | 112.00 | 4,317,698 |
| 2025-03-18 | 119.00 | 119.50 | 114.50 | 115.00 | 115.00 | 5,404,811 |
| 2025-03-17 | 117.00 | 124.00 | 115.50 | 118.00 | 118.00 | 13,795,693 |
| 2025-03-14 | 117.00 | 117.50 | 112.50 | 115.00 | 115.00 | 11,116,304 |
| 2025-03-13 | 112.00 | 118.50 | 112.00 | 115.00 | 115.00 | 12,316,650 |
| 2025-03-12 | 109.00 | 113.50 | 107.50 | 108.00 | 108.00 | 5,077,277 |
| 2025-03-11 | 108.00 | 108.50 | 105.00 | 108.50 | 108.50 | 2,911,165 |
| 2025-03-10 | 110.50 | 111.00 | 107.00 | 111.00 | 111.00 | 2,678,465 |
| 2025-03-07 | 114.00 | 116.00 | 109.00 | 109.50 | 109.50 | 4,573,648 |
| 2025-03-06 | 113.00 | 114.50 | 112.00 | 112.50 | 112.50 | 1,720,637 |
| 2025-03-05 | 113.50 | 115.00 | 112.00 | 112.50 | 112.50 | 2,378,223 |
| 2025-03-04 | 109.50 | 115.00 | 108.50 | 113.00 | 113.00 | 3,166,658 |
| 2025-03-03 | 114.50 | 116.00 | 110.00 | 110.50 | 110.50 | 3,421,727 |
| 2025-02-27 | 121.00 | 122.00 | 115.00 | 116.00 | 116.00 | 4,838,862 |
| 2025-02-26 | 119.50 | 123.00 | 119.50 | 120.50 | 120.50 | 2,129,171 |
| 2025-02-25 | 123.50 | 125.00 | 120.00 | 120.50 | 120.50 | 4,648,116 |
| 2025-02-24 | 125.00 | 126.00 | 122.00 | 126.00 | 126.00 | 2,951,062 |
| 2025-02-21 | 127.00 | 128.50 | 126.00 | 126.50 | 126.50 | 2,990,409 |
| 2025-02-20 | 129.50 | 129.50 | 126.50 | 126.50 | 126.50 | 2,234,621 |
| 2025-02-19 | 129.00 | 130.50 | 128.00 | 128.00 | 128.00 | 3,949,597 |
| 2025-02-18 | 128.50 | 130.50 | 126.00 | 129.00 | 129.00 | 4,763,024 |
| 2025-02-17 | 129.50 | 132.50 | 128.50 | 128.50 | 128.50 | 3,705,914 |
| 2025-02-14 | 131.50 | 133.00 | 128.00 | 128.50 | 128.50 | 5,276,867 |
| 2025-02-13 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 4,234,466 |
| 2025-02-12 | 137.50 | 138.00 | 128.50 | 130.00 | 130.00 | 7,928,710 |
| 2025-02-11 | 137.00 | 138.50 | 133.00 | 136.00 | 136.00 | 12,704,210 |
| 2025-02-10 | 142.00 | 145.00 | 139.00 | 139.00 | 139.00 | 6,612,612 |
| 2025-02-07 | 138.00 | 147.50 | 137.00 | 143.50 | 143.50 | 11,196,204 |
| 2025-02-06 | 138.00 | 141.50 | 138.00 | 139.00 | 139.00 | 7,478,769 |
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.