Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	22.100	22.150	22.050	22.150	22.150	41,000
2023-11-08	22.550	22.550	22.200	22.400	22.400	64,000
2023-11-07	22.300	22.450	22.300	22.450	22.450	15,000
2023-11-06	22.600	22.600	22.300	22.400	22.400	67,000
2023-11-03	22.250	22.450	22.150	22.450	22.450	45,000
2023-11-02	22.250	22.400	22.200	22.300	22.300	34,000
2023-11-01	22.300	22.400	22.150	22.400	22.400	28,000
2023-10-31	22.650	22.650	22.000	22.300	22.300	141,000
2023-10-30	22.200	22.850	22.100	22.850	22.850	88,000
2023-10-27	22.300	22.450	22.300	22.400	22.400	57,000
2023-10-26	22.550	22.550	22.250	22.400	22.400	50,000
2023-10-25	23.150	23.150	22.500	22.750	22.750	210,000
2023-10-24	22.350	22.950	21.800	22.950	22.950	144,000
2023-10-23	22.300	22.450	22.100	22.300	22.300	51,000
2023-10-20	22.350	23.050	22.200	22.250	22.250	241,000
2023-10-19	22.050	23.000	22.050	22.800	22.800	98,000
2023-10-18	22.450	22.450	22.000	22.350	22.350	49,000
2023-10-17	22.500	22.500	22.100	22.450	22.450	61,000
2023-10-16	22.400	22.400	22.150	22.150	22.150	66,000
2023-10-13	22.350	22.550	22.100	22.550	22.550	97,000
2023-10-12	21.950	22.550	21.850	22.550	22.550	100,000
2023-10-11	21.700	21.950	21.700	21.950	21.950	76,000
2023-10-06	21.800	21.900	21.750	21.750	21.750	27,000
2023-10-05	21.600	21.850	21.600	21.800	21.800	56,000
2023-10-04	21.600	21.650	21.550	21.650	21.650	33,000
2023-10-03	21.700	21.700	21.650	21.650	21.650	56,000
2023-10-02	21.850	21.900	21.800	21.800	21.800	21,000
2023-09-28	21.750	21.850	21.700	21.850	21.850	45,000
2023-09-27	21.650	21.800	21.600	21.700	21.700	15,000
2023-09-26	21.650	21.700	21.600	21.600	21.600	29,000
2023-09-25	21.550	21.750	21.550	21.650	21.650	67,000
2023-09-22	21.550	21.650	21.500	21.600	21.600	77,000
2023-09-21	21.700	21.700	21.500	21.650	21.650	63,000
2023-09-20	21.850	21.950	21.700	21.700	21.700	43,000
2023-09-19	21.750	21.900	21.750	21.800	21.800	31,000
2023-09-18	21.800	21.800	21.750	21.750	21.750	36,000
2023-09-15	21.950	21.950	21.700	21.750	21.750	82,000
2023-09-14	21.550	21.800	21.550	21.750	21.750	62,000
2023-09-13	21.650	21.650	21.500	21.550	21.550	204,000
2023-09-12	21.950	21.950	21.750	21.750	21.750	36,000
2023-09-11	22.050	22.050	21.800	21.800	21.800	64,000
2023-09-08	22.150	22.200	22.050	22.050	22.050	50,000
2023-09-07	22.200	22.350	22.150	22.200	22.200	78,000
2023-09-06	22.300	22.300	22.200	22.250	22.250	157,000
2023-09-05	22.200	22.300	22.200	22.200	22.200	94,000
2023-09-04	22.250	22.350	22.200	22.200	22.200	125,000
2023-09-01	22.000	22.300	22.000	22.250	22.250	51,000
2023-08-31	21.900	22.250	21.900	22.100	22.100	52,000
2023-08-30	21.650	21.850	21.650	21.850	21.850	56,000
2023-08-29	21.800	21.900	21.500	21.650	21.650	260,000
2023-08-28	22.150	22.150	21.900	21.900	21.900	87,000
2023-08-25	22.000	22.100	21.900	22.050	22.050	108,000
2023-08-24	22.100	22.350	22.000	22.050	22.050	99,000
2023-08-23	22.050	22.150	22.000	22.100	22.100	134,000
2023-08-22	22.300	22.300	22.050	22.100	22.100	125,000
2023-08-21	22.200	22.200	22.100	22.100	22.100	68,000
2023-08-18	22.150	22.350	22.150	22.150	22.150	115,000
2023-08-17	22.250	22.300	22.100	22.250	22.250	92,000
2023-08-16	22.400	22.400	22.200	22.250	22.250	120,000
2023-08-15	22.500	22.600	22.250	22.350	22.350	297,000

← NewerPage 13 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.