Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	28.250	28.550	27.550	27.700	27.700	2,472,000
2024-02-01	29.850	29.900	28.500	28.700	28.700	4,326,000
2024-01-31	28.150	30.700	28.150	29.800	29.800	13,000,000
2024-01-30	27.850	28.100	27.250	28.000	28.000	4,001,000
2024-01-29	27.500	28.350	26.900	28.250	28.250	5,253,000
2024-01-26	29.750	31.600	27.300	27.500	27.500	40,622,000
2024-01-25	26.850	28.750	26.650	28.750	28.750	4,966,000
2024-01-24	26.000	26.200	25.800	26.150	26.150	710,000
2024-01-23	25.850	26.200	25.800	26.000	26.000	553,000
2024-01-22	26.200	26.450	25.550	25.600	25.600	1,221,000
2024-01-19	25.850	26.050	25.500	25.800	25.800	312,000
2024-01-18	26.100	26.100	25.350	25.800	25.800	651,000
2024-01-17	25.750	26.200	25.350	25.600	25.600	478,000
2024-01-16	25.600	26.500	25.550	25.900	25.900	1,819,000
2024-01-15	25.000	25.500	24.800	25.250	25.250	381,001
2024-01-12	25.250	25.250	24.700	24.950	24.950	179,000
2024-01-11	25.000	25.000	24.700	24.850	24.850	168,000
2024-01-10	24.600	25.000	24.350	24.700	24.700	266,000
2024-01-09	25.600	25.600	24.600	24.700	24.700	503,000
2024-01-08	25.750	25.750	25.200	25.200	25.200	372,000
2024-01-05	25.500	26.100	25.500	25.750	25.750	602,000
2024-01-04	26.300	26.350	25.250	25.500	25.500	991,000
2024-01-03	25.900	26.600	25.900	26.300	26.300	1,261,000
2024-01-02	25.000	27.150	24.900	26.000	26.000	1,476,000
2023-12-29	25.350	25.600	24.950	25.000	25.000	811,000
2023-12-28	25.800	26.450	25.500	25.600	25.600	1,318,000
2023-12-27	25.900	26.450	25.600	25.750	25.750	2,309,000
2023-12-26	24.800	26.800	24.600	26.050	26.050	4,986,000
2023-12-25	24.600	25.450	24.550	24.800	24.800	1,206,000
2023-12-22	24.350	25.500	24.350	24.700	24.700	3,245,000
2023-12-21	23.400	24.300	23.400	24.200	24.200	291,000
2023-12-20	23.250	23.650	23.250	23.550	23.550	63,000
2023-12-19	23.800	23.800	23.300	23.400	23.400	116,000
2023-12-18	23.700	24.150	23.700	23.750	23.750	129,000
2023-12-15	23.900	24.000	23.700	23.700	23.700	191,000
2023-12-14	24.100	24.100	23.850	23.950	23.950	134,000
2023-12-13	24.000	24.000	23.750	23.900	23.900	145,000
2023-12-12	24.300	24.300	23.900	23.900	23.900	205,000
2023-12-11	24.150	24.400	24.050	24.100	24.100	312,000
2023-12-08	23.850	24.250	23.500	24.150	24.150	321,000
2023-12-07	24.050	24.050	23.600	23.600	23.600	136,000
2023-12-06	23.800	24.100	23.650	23.900	23.900	166,000
2023-12-05	23.750	23.750	23.600	23.650	23.650	107,000
2023-12-04	23.850	23.950	23.700	23.900	23.900	131,000
2023-12-01	23.750	23.950	23.650	23.800	23.800	140,000
2023-11-30	24.250	24.250	23.700	23.750	23.750	192,000
2023-11-29	24.000	24.400	23.850	24.050	24.050	313,000
2023-11-28	23.450	24.100	23.450	24.000	24.000	359,000
2023-11-27	23.850	24.300	23.100	23.600	23.600	753,000
2023-11-24	24.500	24.500	23.900	24.050	24.050	440,000
2023-11-23	24.750	24.750	24.300	24.350	24.350	429,000
2023-11-22	24.400	24.500	24.000	24.400	24.400	653,000
2023-11-21	25.000	25.150	24.500	24.550	24.550	1,663,000
2023-11-20	25.100	25.450	24.300	25.000	25.000	5,062,000
2023-11-17	22.550	24.300	22.550	23.700	23.700	1,547,000
2023-11-16	22.950	22.950	22.500	22.600	22.600	73,000
2023-11-15	22.450	22.800	22.400	22.700	22.700	210,000
2023-11-14	22.550	22.550	22.250	22.450	22.450	72,000
2023-11-13	22.050	22.600	22.000	22.550	22.550	106,000
2023-11-10	22.250	22.250	21.950	22.050	22.050	51,000

← NewerPage 12 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.