PCL Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 105.00 | 109.50 | 104.50 | 108.00 | 108.00 | 2,398,426 |
| 2024-10-30 | 107.00 | 111.00 | 106.00 | 107.50 | 107.50 | 3,580,067 |
| 2024-10-29 | 105.00 | 108.50 | 103.00 | 107.50 | 107.50 | 4,210,424 |
| 2024-10-28 | 112.00 | 112.00 | 104.50 | 104.50 | 104.50 | 4,381,996 |
| 2024-10-25 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 3,457,079 |
| 2024-10-24 | 115.50 | 116.00 | 108.00 | 108.50 | 108.50 | 7,259,157 |
| 2024-10-23 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 3,076,380 |
| 2024-10-22 | 113.00 | 116.50 | 112.00 | 114.50 | 114.50 | 4,864,811 |
| 2024-10-21 | 114.50 | 115.50 | 113.00 | 113.00 | 113.00 | 4,045,107 |
| 2024-10-18 | 123.00 | 123.00 | 112.00 | 113.00 | 113.00 | 12,768,897 |
| 2024-10-17 | 124.00 | 124.50 | 119.00 | 121.00 | 121.00 | 12,681,495 |
| 2024-10-16 | 119.50 | 127.00 | 118.50 | 125.00 | 125.00 | 15,066,677 |
| 2024-10-15 | 124.00 | 129.00 | 117.50 | 119.50 | 119.50 | 27,329,775 |
| 2024-10-14 | 117.50 | 127.00 | 114.50 | 126.00 | 126.00 | 27,582,748 |
| 2024-10-11 | 114.00 | 119.00 | 111.50 | 115.50 | 115.50 | 13,941,636 |
| 2024-10-09 | 118.50 | 125.00 | 112.50 | 114.00 | 114.00 | 36,220,044 |
| 2024-10-08 | 107.00 | 117.50 | 103.50 | 117.50 | 117.50 | 14,372,409 |
| 2024-10-07 | 107.00 | 112.00 | 105.50 | 107.00 | 107.00 | 9,581,316 |
| 2024-10-04 | 106.00 | 108.50 | 103.50 | 105.50 | 105.50 | 5,053,480 |
| 2024-10-01 | 106.50 | 108.50 | 103.00 | 105.50 | 105.50 | 8,863,141 |
| 2024-09-30 | 106.00 | 107.00 | 100.50 | 105.50 | 105.50 | 9,538,277 |
| 2024-09-27 | 108.50 | 116.00 | 106.00 | 107.50 | 107.50 | 25,184,497 |
| 2024-09-26 | 107.50 | 109.00 | 104.00 | 105.50 | 105.50 | 5,885,278 |
| 2024-09-25 | 113.00 | 113.50 | 105.50 | 107.50 | 107.50 | 14,175,336 |
| 2024-09-24 | 110.50 | 112.50 | 107.50 | 112.50 | 112.50 | 7,137,502 |
| 2024-09-23 | 111.50 | 115.00 | 107.50 | 110.00 | 110.00 | 12,760,365 |
| 2024-09-20 | 113.00 | 114.50 | 108.50 | 109.50 | 109.50 | 12,701,346 |
| 2024-09-19 | 107.50 | 115.00 | 103.00 | 112.50 | 112.50 | 23,713,332 |
| 2024-09-18 | 105.50 | 115.00 | 104.50 | 106.00 | 106.00 | 32,180,560 |
| 2024-09-16 | 105.00 | 105.00 | 102.50 | 105.00 | 105.00 | 11,094,296 |
| 2024-09-13 | 98.100 | 100.50 | 95.000 | 95.700 | 95.700 | 16,145,766 |
| 2024-09-12 | 93.500 | 99.500 | 91.800 | 97.500 | 97.500 | 27,629,043 |
| 2024-09-11 | 89.700 | 90.600 | 87.700 | 90.600 | 90.600 | 8,618,615 |
| 2024-09-10 | 78.600 | 85.400 | 78.600 | 82.400 | 82.400 | 9,393,570 |
| 2024-09-09 | 72.500 | 80.500 | 72.500 | 80.000 | 80.000 | 2,052,008 |
| 2024-09-06 | 75.700 | 76.300 | 74.600 | 75.000 | 75.000 | 415,689 |
| 2024-09-05 | 76.400 | 76.400 | 74.600 | 75.400 | 75.400 | 826,124 |
| 2024-09-04 | 75.000 | 77.600 | 73.800 | 75.000 | 75.000 | 1,633,671 |
| 2024-09-03 | 80.000 | 81.400 | 78.500 | 79.000 | 79.000 | 2,071,782 |
| 2024-09-02 | 75.800 | 81.800 | 75.200 | 79.600 | 79.600 | 3,001,065 |
| 2024-08-30 | 76.000 | 76.300 | 74.000 | 74.800 | 74.800 | 853,544 |
| 2024-08-29 | 75.200 | 76.500 | 74.900 | 75.700 | 75.700 | 837,182 |
| 2024-08-28 | 76.100 | 77.700 | 74.700 | 75.000 | 75.000 | 930,342 |
| 2024-08-27 | 73.100 | 76.100 | 73.100 | 75.100 | 75.100 | 750,602 |
| 2024-08-26 | 72.900 | 74.200 | 72.000 | 73.900 | 73.900 | 1,059,552 |
| 2024-08-23 | 68.800 | 72.100 | 68.300 | 72.100 | 72.100 | 836,282 |
| 2024-08-22 | 71.000 | 71.800 | 70.700 | 71.000 | 71.000 | 306,306 |
| 2024-08-21 | 70.800 | 71.800 | 69.300 | 71.000 | 71.000 | 704,201 |
| 2024-08-20 | 70.000 | 71.300 | 69.800 | 70.200 | 70.200 | 818,112 |
| 2024-08-19 | 67.900 | 69.500 | 67.000 | 68.800 | 68.800 | 648,920 |
| 2024-08-16 | 67.600 | 68.300 | 67.300 | 67.700 | 67.700 | 573,863 |
| 2024-08-15 | 67.000 | 67.700 | 66.400 | 67.200 | 67.200 | 335,183 |
| 2024-08-14 | 68.200 | 68.200 | 66.700 | 67.000 | 67.000 | 338,145 |
| 2024-08-13 | 67.500 | 67.600 | 66.200 | 67.300 | 67.300 | 423,453 |
| 2024-08-12 | 67.800 | 69.500 | 67.800 | 68.800 | 68.800 | 567,806 |
| 2024-08-09 | 69.000 | 69.700 | 67.300 | 67.800 | 67.800 | 609,464 |
| 2024-08-08 | 67.600 | 70.000 | 67.300 | 67.600 | 67.600 | 592,690 |
| 2024-08-07 | 64.000 | 68.300 | 63.500 | 68.300 | 68.300 | 1,016,637 |
| 2024-08-06 | 66.100 | 67.600 | 60.000 | 62.100 | 62.100 | 1,793,677 |
| 2024-08-05 | 71.500 | 71.500 | 66.000 | 66.000 | 66.000 | 2,333,210 |
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.