PCL Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 138.50 | 141.00 | 135.50 | 136.00 | 136.00 | 9,675,165 |
| 2025-02-04 | 142.50 | 143.50 | 131.50 | 137.50 | 137.50 | 13,301,011 |
| 2025-02-03 | 137.00 | 143.50 | 136.50 | 142.00 | 142.00 | 11,909,540 |
| 2025-01-22 | 144.50 | 150.00 | 141.50 | 147.50 | 147.50 | 29,184,710 |
| 2025-01-21 | 131.50 | 143.00 | 130.50 | 141.00 | 141.00 | 18,615,536 |
| 2025-01-20 | 130.50 | 132.50 | 129.00 | 131.50 | 131.50 | 5,068,271 |
| 2025-01-17 | 130.00 | 133.50 | 128.00 | 130.00 | 130.00 | 12,626,726 |
| 2025-01-16 | 129.00 | 134.00 | 127.50 | 130.00 | 130.00 | 17,972,117 |
| 2025-01-15 | 129.00 | 133.50 | 124.50 | 126.00 | 126.00 | 13,961,609 |
| 2025-01-14 | 133.50 | 135.00 | 126.50 | 129.00 | 129.00 | 21,281,499 |
| 2025-01-13 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | 6,456,824 |
| 2025-01-10 | 149.50 | 157.50 | 149.00 | 151.00 | 151.00 | 22,484,196 |
| 2025-01-09 | 155.50 | 156.00 | 146.00 | 148.50 | 148.50 | 20,566,178 |
| 2025-01-08 | 150.00 | 157.50 | 148.50 | 157.50 | 157.50 | 16,826,212 |
| 2025-01-07 | 150.00 | 155.00 | 147.50 | 149.50 | 149.50 | 16,099,668 |
| 2025-01-06 | 150.50 | 153.50 | 148.00 | 150.00 | 150.00 | 16,599,840 |
| 2025-01-03 | 153.00 | 154.00 | 145.00 | 147.00 | 147.00 | 30,969,266 |
| 2025-01-02 | 149.00 | 151.50 | 147.50 | 150.00 | 150.00 | 15,363,317 |
| 2024-12-31 | 141.50 | 153.00 | 139.00 | 149.50 | 149.50 | 27,402,721 |
| 2024-12-30 | 151.50 | 152.50 | 142.00 | 142.00 | 142.00 | 23,892,291 |
| 2024-12-27 | 147.00 | 159.00 | 144.00 | 149.00 | 149.00 | 46,499,849 |
| 2024-12-26 | 145.50 | 148.00 | 142.50 | 145.50 | 145.50 | 10,364,960 |
| 2024-12-25 | 143.00 | 149.00 | 141.00 | 146.50 | 146.50 | 16,355,787 |
| 2024-12-24 | 144.00 | 145.00 | 139.50 | 141.00 | 141.00 | 8,340,494 |
| 2024-12-23 | 139.50 | 144.50 | 137.50 | 143.50 | 143.50 | 15,861,472 |
| 2024-12-20 | 149.00 | 152.50 | 134.50 | 138.50 | 138.50 | 44,194,744 |
| 2024-12-19 | 131.00 | 149.00 | 131.00 | 149.00 | 149.00 | 20,426,499 |
| 2024-12-18 | 138.00 | 138.00 | 130.50 | 135.50 | 135.50 | 13,213,326 |
| 2024-12-17 | 139.50 | 140.00 | 133.00 | 138.00 | 138.00 | 12,927,363 |
| 2024-12-16 | 144.00 | 147.50 | 135.00 | 137.50 | 137.50 | 21,482,597 |
| 2024-12-13 | 144.50 | 144.50 | 135.50 | 137.00 | 137.00 | 16,575,038 |
| 2024-12-12 | 150.00 | 154.00 | 138.50 | 141.00 | 141.00 | 26,104,719 |
| 2024-12-11 | 145.00 | 151.00 | 143.00 | 148.50 | 148.50 | 23,046,845 |
| 2024-12-10 | 145.50 | 152.00 | 144.50 | 146.00 | 146.00 | 27,198,219 |
| 2024-12-09 | 151.50 | 156.50 | 143.00 | 144.50 | 144.50 | 36,444,599 |
| 2024-12-06 | 147.50 | 147.50 | 141.00 | 144.00 | 144.00 | 16,926,757 |
| 2024-12-05 | 147.00 | 150.00 | 139.00 | 148.50 | 148.50 | 44,396,657 |
| 2024-12-04 | 133.00 | 143.00 | 132.50 | 143.00 | 143.00 | 18,571,934 |
| 2024-12-03 | 130.50 | 132.00 | 126.50 | 130.00 | 130.00 | 31,919,797 |
| 2024-12-02 | 123.00 | 129.50 | 121.00 | 129.50 | 129.50 | 21,146,238 |
| 2024-11-29 | 112.50 | 119.50 | 111.50 | 118.00 | 118.00 | 6,599,447 |
| 2024-11-28 | 116.50 | 118.50 | 110.00 | 112.50 | 112.50 | 7,069,162 |
| 2024-11-27 | 124.50 | 126.00 | 116.00 | 116.50 | 116.50 | 14,201,692 |
| 2024-11-26 | 125.50 | 127.00 | 121.50 | 124.00 | 124.00 | 8,096,125 |
| 2024-11-25 | 120.50 | 132.00 | 120.50 | 126.50 | 126.50 | 20,880,231 |
| 2024-11-22 | 123.50 | 124.00 | 118.00 | 120.50 | 120.50 | 11,366,204 |
| 2024-11-21 | 114.00 | 125.00 | 113.50 | 122.50 | 122.50 | 20,751,800 |
| 2024-11-20 | 114.00 | 116.50 | 111.50 | 114.50 | 114.50 | 6,307,809 |
| 2024-11-19 | 113.00 | 115.00 | 109.00 | 113.50 | 113.50 | 7,165,278 |
| 2024-11-18 | 112.00 | 115.50 | 110.50 | 110.50 | 110.50 | 6,487,914 |
| 2024-11-15 | 119.50 | 119.50 | 111.00 | 111.50 | 111.50 | 11,213,030 |
| 2024-11-14 | 117.00 | 119.50 | 115.50 | 117.00 | 117.00 | 10,847,711 |
| 2024-11-13 | 112.50 | 124.00 | 111.00 | 117.00 | 117.00 | 25,129,656 |
| 2024-11-12 | 117.00 | 119.50 | 111.00 | 115.50 | 115.50 | 16,799,168 |
| 2024-11-11 | 110.50 | 117.00 | 110.50 | 117.00 | 117.00 | 14,152,070 |
| 2024-11-08 | 108.00 | 112.00 | 105.50 | 106.50 | 106.50 | 7,475,652 |
| 2024-11-07 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 3,173,734 |
| 2024-11-06 | 107.50 | 109.50 | 106.00 | 108.00 | 108.00 | 2,435,716 |
| 2024-11-05 | 109.00 | 110.50 | 106.50 | 107.50 | 107.50 | 4,221,664 |
| 2024-11-04 | 108.00 | 113.50 | 106.00 | 110.00 | 110.00 | 5,153,873 |
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.