PCL Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 175.00 | 178.00 | 170.00 | 171.00 | 171.00 | 4,054,480 |
| 2026-10-19 | 175.00 | 179.00 | 170.50 | 175.00 | 175.00 | 5,438,893 |
| 2026-10-16 | 189.00 | 194.00 | 180.00 | 184.00 | 184.00 | 11,846,377 |
| 2026-10-15 | 182.00 | 195.50 | 182.00 | 188.00 | 188.00 | 15,944,539 |
| 2026-10-14 | 177.50 | 191.00 | 176.00 | 191.00 | 191.00 | 10,476,292 |
| 2026-10-13 | 176.50 | 181.50 | 169.00 | 174.00 | 174.00 | 6,018,160 |
| 2026-10-12 | 169.50 | 184.50 | 169.00 | 184.00 | 184.00 | 4,261,197 |
| 2026-10-08 | 175.00 | 175.50 | 172.00 | 172.50 | 172.50 | 1,406,828 |
| 2026-10-07 | 177.00 | 183.00 | 175.00 | 175.00 | 175.00 | 6,040,157 |
| 2026-10-06 | 176.00 | 178.00 | 173.50 | 173.50 | 173.50 | 1,790,702 |
| 2026-10-05 | 179.00 | 180.50 | 174.50 | 175.00 | 175.00 | 4,440,349 |
| 2026-10-02 | 175.00 | 177.00 | 171.50 | 175.50 | 175.50 | 5,094,874 |
| 2026-10-01 | 168.00 | 171.00 | 167.50 | 170.50 | 170.50 | 1,144,150 |
| 2026-09-30 | 170.00 | 173.00 | 169.00 | 169.00 | 169.00 | 2,094,628 |
| 2026-09-29 | 167.00 | 171.50 | 165.50 | 168.50 | 168.50 | 1,219,907 |
| 2026-09-24 | 164.00 | 168.50 | 163.00 | 168.50 | 168.50 | 931,415 |
| 2026-09-23 | 171.50 | 171.50 | 165.00 | 166.50 | 166.50 | 1,494,460 |
| 2026-09-22 | 177.00 | 177.00 | 168.00 | 170.50 | 170.50 | 2,412,634 |
| 2026-09-21 | 175.50 | 176.00 | 172.00 | 174.00 | 174.00 | 1,433,120 |
| 2026-09-18 | 175.00 | 178.00 | 172.00 | 175.00 | 175.00 | 3,377,146 |
| 2026-09-17 | 180.50 | 180.50 | 171.50 | 173.00 | 173.00 | 5,971,944 |
| 2026-09-16 | 163.00 | 176.50 | 162.50 | 176.50 | 176.50 | 5,242,284 |
| 2026-09-15 | 166.00 | 166.50 | 160.50 | 160.50 | 160.50 | 2,049,312 |
| 2026-09-14 | 170.00 | 173.00 | 167.00 | 167.00 | 167.00 | 1,944,737 |
| 2026-09-11 | 173.50 | 176.50 | 171.50 | 175.00 | 175.00 | 3,889,882 |
| 2026-09-10 | 171.50 | 178.00 | 169.00 | 173.00 | 173.00 | 3,372,359 |
| 2026-09-09 | 178.00 | 183.50 | 169.00 | 170.50 | 170.50 | 4,902,781 |
| 2026-09-08 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | 2,655,022 |
| 2026-09-07 | 182.00 | 182.50 | 175.50 | 179.50 | 179.50 | 4,586,651 |
| 2026-09-04 | 177.00 | 185.00 | 172.00 | 185.00 | 185.00 | 6,020,255 |
| 2026-09-03 | 179.50 | 186.00 | 171.50 | 172.50 | 172.50 | 6,051,913 |
| 2026-09-02 | 176.00 | 189.50 | 175.50 | 176.50 | 176.50 | 5,913,450 |
| 2026-09-01 | 179.50 | 184.50 | 178.00 | 178.50 | 178.50 | 6,759,326 |
| 2026-08-31 | 165.92 | 170.77 | 163.00 | 169.80 | 169.80 | 3,042,000 |
| 2026-08-28 | 166.40 | 172.22 | 164.95 | 166.89 | 166.89 | 3,529,190 |
| 2026-08-27 | 170.28 | 176.10 | 166.40 | 166.40 | 166.40 | 10,628,418 |
| 2026-08-26 | 151.36 | 165.43 | 150.39 | 165.43 | 165.43 | 8,092,349 |
| 2026-08-25 | 144.00 | 157.00 | 142.00 | 155.00 | 155.00 | 3,259,435 |
| 2026-08-24 | 150.00 | 154.00 | 145.00 | 145.00 | 145.00 | 2,323,450 |
| 2026-08-21 | 159.00 | 160.00 | 150.00 | 150.50 | 150.50 | 6,026,327 |
| 2026-08-20 | 147.00 | 157.00 | 144.50 | 156.50 | 156.50 | 4,548,900 |
| 2026-08-19 | 146.00 | 151.00 | 144.50 | 145.00 | 145.00 | 1,921,830 |
| 2026-08-18 | 157.00 | 160.00 | 149.00 | 151.00 | 151.00 | 4,457,987 |
| 2026-08-17 | 147.00 | 158.00 | 143.50 | 158.00 | 158.00 | 3,144,622 |
| 2026-08-14 | 150.00 | 150.00 | 143.50 | 144.00 | 144.00 | 1,837,352 |
| 2026-08-13 | 158.00 | 161.00 | 150.00 | 151.50 | 151.50 | 4,254,350 |
| 2026-08-12 | 147.00 | 158.00 | 147.00 | 154.00 | 154.00 | 5,252,482 |
| 2026-08-11 | 147.00 | 153.00 | 143.00 | 146.50 | 146.50 | 5,195,448 |
| 2026-08-10 | 134.50 | 145.00 | 134.50 | 144.50 | 144.50 | 3,058,522 |
| 2026-08-07 | 136.00 | 141.50 | 131.50 | 133.50 | 133.50 | 2,094,238 |
| 2026-08-06 | 139.50 | 141.50 | 134.00 | 138.50 | 138.50 | 3,381,031 |
| 2026-08-05 | 140.00 | 144.00 | 138.50 | 142.50 | 142.50 | 5,073,050 |
| 2026-08-04 | 125.50 | 132.50 | 125.00 | 131.00 | 131.00 | 3,199,615 |
| 2026-08-03 | 117.00 | 125.50 | 116.00 | 121.50 | 121.50 | 2,436,004 |
| 2026-07-31 | 116.00 | 117.00 | 112.00 | 117.00 | 117.00 | 1,382,217 |
| 2026-07-30 | 111.00 | 114.00 | 105.00 | 106.50 | 106.50 | 2,325,392 |
| 2026-07-29 | 123.00 | 125.00 | 112.00 | 112.00 | 112.00 | 2,189,052 |
| 2026-07-28 | 126.00 | 132.00 | 123.50 | 124.00 | 124.00 | 3,147,731 |
| 2026-07-27 | 135.00 | 138.50 | 130.00 | 133.50 | 133.50 | 4,333,712 |
| 2026-07-24 | 134.00 | 147.50 | 132.00 | 139.00 | 139.00 | 8,537,439 |
Page 1 of 5 · 244 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.