Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	23.550	23.600	23.300	23.400	23.400	123,000
2024-05-10	23.700	23.700	23.450	23.550	23.550	123,000
2024-05-09	23.350	24.150	23.350	23.700	23.700	463,000
2024-05-08	23.200	23.300	23.150	23.200	23.200	61,000
2024-05-07	23.500	23.500	23.100	23.100	23.100	118,000
2024-05-06	23.300	23.550	23.300	23.450	23.450	127,000
2024-05-03	23.200	23.400	23.150	23.300	23.300	150,000
2024-05-02	22.900	23.350	22.800	23.150	23.150	95,000
2024-04-30	23.300	23.350	22.700	22.900	22.900	358,000
2024-04-29	23.300	23.450	23.200	23.350	23.350	149,000
2024-04-26	23.150	23.200	23.050	23.100	23.100	112,000
2024-04-25	23.150	23.200	22.950	23.150	23.150	51,000
2024-04-24	23.400	23.400	23.150	23.200	23.200	101,000
2024-04-23	22.850	23.350	22.850	23.150	23.150	188,000
2024-04-22	23.150	23.350	22.600	22.650	22.650	333,000
2024-04-19	23.750	23.750	22.650	23.100	23.100	463,000
2024-04-18	24.000	24.000	23.700	23.750	23.750	135,000
2024-04-17	23.450	24.100	23.450	24.000	24.000	125,000
2024-04-16	24.100	24.100	23.200	23.300	23.300	388,000
2024-04-15	24.500	24.500	24.000	24.150	24.150	234,000
2024-04-12	23.700	25.000	23.700	24.500	24.500	715,000
2024-04-11	24.200	24.200	23.700	23.700	23.700	237,000
2024-04-10	24.100	24.300	24.000	24.050	24.050	158,000
2024-04-09	24.100	24.200	23.900	23.950	23.950	233,000
2024-04-08	23.500	24.200	23.500	24.000	24.000	342,000
2024-04-03	23.650	23.700	23.500	23.600	23.600	155,000
2024-04-02	23.800	23.850	23.650	23.650	23.650	162,000
2024-04-01	23.600	23.900	23.600	23.750	23.750	208,000
2024-03-29	24.000	24.000	23.800	23.900	23.900	90,000
2024-03-28	24.100	24.200	23.950	23.950	23.950	156,000
2024-03-27	23.950	24.300	23.850	24.000	24.000	246,000
2024-03-26	23.900	23.900	23.900	23.900	23.900	387,450
2024-03-25	23.900	23.900	23.900	23.900	23.900	296,832
2024-03-22	24.200	24.400	23.900	23.900	23.900	354,000
2024-03-21	24.150	24.350	24.000	24.200	24.200	284,000
2024-03-20	24.300	24.300	24.300	24.300	24.300	273,141
2024-03-19	24.300	24.550	24.200	24.300	24.300	255,000
2024-03-18	24.500	24.500	24.500	24.500	24.500	255,396
2024-03-15	24.400	24.850	24.400	24.500	24.500	133,000
2024-03-14	24.650	24.800	24.350	24.650	24.650	237,000
2024-03-13	25.050	25.050	25.050	25.050	25.050	438,144
2024-03-12	24.750	25.250	24.750	25.050	25.050	383,000
2024-03-11	24.200	24.800	24.200	24.500	24.500	249,000
2024-03-08	24.800	24.800	24.000	24.250	24.250	959,000
2024-03-07	27.250	27.250	24.750	24.800	24.800	3,317,000
2024-03-06	27.550	27.800	27.450	27.500	27.500	673,000
2024-03-05	27.900	28.050	27.700	27.700	27.700	551,000
2024-03-04	28.750	28.800	27.850	27.900	27.900	1,169,000
2024-03-01	28.600	29.050	28.050	28.550	28.550	1,224,000
2024-02-29	27.900	29.200	27.700	28.500	28.500	2,551,000
2024-02-27	27.600	28.300	27.300	27.600	27.600	998,000
2024-02-26	27.700	27.700	27.250	27.600	27.600	624,000
2024-02-23	28.450	28.500	27.500	27.500	27.500	981,000
2024-02-22	27.900	28.400	27.600	28.200	28.200	1,491,000
2024-02-21	27.300	27.800	27.200	27.450	27.450	699,000
2024-02-20	27.700	27.800	26.950	27.000	27.000	1,005,000
2024-02-19	28.000	28.700	27.500	27.500	27.500	1,782,000
2024-02-16	27.450	27.950	27.300	27.650	27.650	1,019,000
2024-02-15	27.000	27.500	26.800	27.200	27.200	815,000
2024-02-05	27.750	27.750	26.850	26.950	26.950	1,450,000

← NewerPage 11 of 21 · 1,226 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.