Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	22.500	22.600	22.250	22.350	22.350	297,000
2023-08-14	22.750	22.750	22.500	22.550	22.550	157,000
2023-08-11	22.700	22.900	22.650	22.750	22.750	109,000
2023-08-10	22.900	22.950	22.600	22.700	22.700	385,000
2023-08-09	23.150	23.150	22.900	22.950	22.950	222,000
2023-08-08	23.400	23.400	23.100	23.150	23.150	180,000
2023-08-07	23.300	23.450	23.250	23.400	23.400	231,000
2023-08-04	23.300	23.600	23.200	23.400	23.400	161,000
2023-08-03	23.350	23.350	23.350	23.350	23.350	0
2023-08-02	23.500	23.850	23.300	23.350	23.350	374,000
2023-08-01	25.500	25.650	23.650	23.850	23.850	1,539,000
2023-07-31	23.950	24.700	23.950	24.500	24.500	1,695,000
2023-07-28	23.600	23.800	23.500	23.600	23.600	219,000
2023-07-27	23.950	24.300	23.500	23.600	23.600	371,000
2023-07-26	23.000	24.000	23.000	23.700	23.700	646,000
2023-07-25	22.950	23.050	22.800	23.000	23.000	185,000
2023-07-24	23.050	23.150	22.950	22.950	22.950	206,000
2023-07-21	23.250	23.250	23.000	23.050	23.050	179,000
2023-07-20	23.150	23.450	23.150	23.250	23.250	78,000
2023-07-19	23.250	23.400	23.200	23.250	23.250	152,000
2023-07-18	23.500	23.600	23.200	23.250	23.250	151,000
2023-07-17	23.300	23.550	23.000	23.500	23.500	344,000
2023-07-14	23.300	23.300	23.150	23.200	23.200	168,000
2023-07-13	23.300	23.450	23.200	23.300	23.300	157,000
2023-07-12	23.200	23.400	23.050	23.200	23.200	227,000
2023-07-11	23.400	23.450	23.200	23.200	23.200	99,000
2023-07-10	23.400	23.400	23.200	23.250	23.250	264,000
2023-07-07	23.850	23.850	23.200	23.550	23.550	439,000
2023-07-06	24.000	24.150	23.850	23.850	23.850	179,000
2023-07-05	24.150	24.400	24.000	24.000	24.000	198,000
2023-07-04	24.400	24.400	24.100	24.200	24.200	245,000
2023-07-03	24.200	24.650	24.200	24.400	24.400	255,000
2023-06-30	24.200	24.300	24.000	24.150	24.150	182,000
2023-06-29	24.600	24.700	24.100	24.200	24.200	479,000
2023-06-28	24.350	26.000	24.350	24.550	24.550	1,593,000
2023-06-27	23.650	25.150	23.500	24.350	24.350	1,233,000
2023-06-26	23.800	23.800	23.600	23.650	23.650	160,000
2023-06-21	23.750	23.900	23.550	23.800	23.800	132,000
2023-06-20	23.900	23.950	23.700	23.750	23.750	167,000
2023-06-19	24.150	24.200	23.900	23.900	23.900	272,000
2023-06-16	23.950	24.200	23.750	24.150	24.150	327,000
2023-06-15	24.250	24.350	23.550	23.850	23.850	534,000
2023-06-14	24.500	24.500	24.150	24.150	24.150	287,000
2023-06-13	24.250	24.550	24.200	24.300	24.300	384,000
2023-06-12	25.050	25.100	24.150	24.150	24.150	706,000
2023-06-09	24.900	25.200	24.650	24.900	24.900	1,211,000
2023-06-08	25.700	25.800	25.050	25.300	25.300	1,383,000
2023-06-07	26.300	26.800	25.550	26.150	26.150	7,127,000
2023-06-06	23.650	25.050	23.450	24.900	24.900	2,615,000
2023-06-05	23.100	23.450	23.000	23.400	23.400	369,000
2023-06-02	23.000	23.100	22.950	23.100	23.100	109,000
2023-06-01	23.200	23.200	22.850	23.000	23.000	162,000
2023-05-31	23.150	23.150	22.950	23.000	23.000	95,000
2023-05-30	23.250	23.250	23.000	23.000	23.000	118,000
2023-05-29	23.100	23.200	23.050	23.100	23.100	135,000
2023-05-26	23.050	23.200	23.050	23.050	23.050	140,000
2023-05-25	23.100	23.200	23.100	23.150	23.150	89,000
2023-05-24	23.050	23.150	23.000	23.100	23.100	157,000
2023-05-23	23.300	23.400	23.150	23.150	23.150	110,000
2023-05-22	23.050	23.300	23.050	23.300	23.300	182,000

← NewerPage 14 of 21 · 1,227 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.