Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	25.850	27.200	23.300	24.600	24.600	1,267,000
2024-08-05	28.000	28.000	25.850	25.850	25.850	794,000
2024-08-02	28.650	29.250	28.550	28.700	28.700	841,000
2024-08-01	30.000	30.700	28.600	29.800	29.800	1,183,000
2024-07-31	29.500	30.550	29.350	29.500	29.500	969,000
2024-07-30	29.800	29.800	28.500	29.500	29.500	1,163,000
2024-07-29	32.100	32.100	29.300	29.800	29.800	1,683,000
2024-07-26	31.000	32.500	30.350	31.250	31.250	1,246,000
2024-07-25	32.150	32.150	32.150	32.150	32.150	0
2024-07-24	32.150	32.150	32.150	32.150	32.150	0
2024-07-23	32.250	34.500	32.150	32.150	32.150	5,820,000
2024-07-22	31.900	32.100	29.850	31.400	31.400	2,046,000
2024-07-19	35.000	35.000	31.900	31.900	31.900	3,744,000
2024-07-18	36.250	37.150	34.500	35.100	35.100	5,901,000
2024-07-17	34.250	37.450	34.250	37.450	37.450	6,230,000
2024-07-16	33.050	34.900	32.750	34.050	34.050	3,190,000
2024-07-15	35.150	35.500	32.500	33.050	33.050	3,703,000
2024-07-12	36.450	36.950	34.500	35.100	35.100	6,512,000
2024-07-11	37.200	37.650	35.550	36.350	36.350	18,836,000
2024-07-10	33.000	35.200	32.950	35.200	35.200	13,030,000
2024-07-09	31.150	32.750	30.200	32.000	32.000	3,261,000
2024-07-08	32.500	32.800	30.650	30.650	30.650	2,341,000
2024-07-05	31.800	32.950	31.750	32.200	32.200	2,496,000
2024-07-04	32.250	32.950	31.550	31.700	31.700	2,170,000
2024-07-03	32.600	32.800	31.800	32.200	31.200	1,674,000
2024-07-02	32.300	32.950	31.500	31.800	30.812	2,186,000
2024-07-01	31.000	32.700	30.750	32.000	31.006	2,635,000
2024-06-28	30.650	31.400	30.650	30.900	29.940	687,000
2024-06-27	30.850	31.300	30.600	30.600	30.600	702,000
2024-06-26	31.650	31.900	31.100	31.100	31.100	917,000
2024-06-25	30.700	32.150	30.000	31.500	31.500	1,634,000
2024-06-24	31.550	31.800	30.950	30.950	30.950	931,000
2024-06-21	31.350	32.050	31.200	31.450	31.450	1,105,000
2024-06-20	32.200	32.350	31.200	31.750	31.750	2,007,000
2024-06-19	31.600	33.750	31.300	32.050	32.050	6,470,000
2024-06-18	31.800	32.250	30.800	30.800	30.800	1,628,000
2024-06-17	31.800	33.100	31.250	31.600	31.600	2,305,000
2024-06-14	33.000	33.450	31.800	31.800	31.800	6,167,000
2024-06-13	31.200	33.000	30.300	33.000	33.000	9,866,000
2024-06-12	29.250	30.900	29.250	30.000	30.000	2,292,000
2024-06-11	31.800	31.800	29.200	29.200	29.200	2,719,000
2024-06-07	31.900	32.450	31.200	31.250	31.250	2,269,000
2024-06-06	34.000	34.600	31.850	31.900	31.900	5,517,000
2024-06-05	33.600	35.800	32.800	34.000	34.000	16,227,000
2024-06-04	31.600	34.750	31.100	33.550	33.550	21,259,000
2024-06-03	30.350	32.300	29.650	31.600	31.600	18,288,000
2024-05-31	27.700	30.850	27.700	30.850	30.850	6,700,000
2024-05-30	28.000	29.300	27.900	28.050	28.050	10,566,000
2024-05-29	28.450	28.500	27.350	27.900	27.900	6,791,000
2024-05-28	25.900	28.450	25.550	28.450	28.450	7,857,000
2024-05-27	25.450	27.300	25.400	25.900	25.900	4,936,000
2024-05-24	23.300	25.500	23.300	25.000	25.000	1,634,000
2024-05-23	23.550	23.550	23.300	23.300	23.300	109,000
2024-05-22	23.600	23.850	23.500	23.550	23.550	203,000
2024-05-21	23.550	23.900	23.450	23.650	23.650	370,000
2024-05-20	23.550	23.550	23.450	23.500	23.500	47,000
2024-05-17	23.400	23.650	23.250	23.550	23.550	145,000
2024-05-16	23.550	23.600	23.200	23.300	23.300	257,000
2024-05-15	23.800	23.800	23.500	23.550	23.550	201,000
2024-05-14	23.500	23.850	23.500	23.700	23.700	257,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.0000 TWD
2025-07-03	1.0000 TWD
2024-07-04	1.0000 TWD
2023-03-30	2.1000 TWD
2022-07-28	2.0000 TWD
2021-08-12	1.2000 TWD
2020-07-30	1.3000 TWD
2019-07-10	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.