Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	23.150	23.500	23.050	23.250	23.250	199,000
2023-05-18	23.200	23.200	23.000	23.200	23.200	149,000
2023-05-17	22.950	23.100	22.850	23.100	23.100	267,000
2023-05-16	23.350	23.350	22.950	22.950	22.950	513,000
2023-05-15	23.550	23.850	23.300	23.400	23.400	202,000
2023-05-12	23.500	23.950	23.300	23.700	23.700	282,000
2023-05-11	23.750	24.200	23.550	23.650	23.650	963,000
2023-05-10	24.050	24.050	23.450	23.550	23.550	1,330,000
2023-05-09	22.800	24.450	22.500	23.800	23.800	1,328,000
2023-05-08	22.700	22.900	22.700	22.900	22.900	43,000
2023-05-05	22.700	22.700	22.600	22.700	22.700	48,000
2023-05-04	22.600	22.750	22.600	22.750	22.750	45,000
2023-05-03	22.600	22.800	22.550	22.650	22.650	95,000
2023-05-02	22.600	22.700	22.600	22.600	22.600	124,000
2023-04-28	22.200	22.650	22.100	22.600	22.600	108,000
2023-04-27	22.300	22.350	22.200	22.250	22.250	42,000
2023-04-26	22.200	22.400	22.200	22.300	22.300	64,000
2023-04-25	22.550	22.550	22.200	22.300	22.300	177,000
2023-04-24	22.500	22.600	22.350	22.500	22.500	68,000
2023-04-21	22.950	22.950	22.600	22.600	22.600	160,000
2023-04-20	23.000	23.000	22.850	22.850	22.850	34,000
2023-04-19	23.000	23.100	22.950	23.000	23.000	151,000
2023-04-18	23.250	23.400	23.050	23.150	23.150	151,000
2023-04-17	23.300	23.350	23.250	23.250	23.250	186,000
2023-04-14	22.900	23.350	22.900	23.300	23.300	304,000
2023-04-13	22.850	22.950	22.750	22.900	22.900	111,000
2023-04-12	22.850	22.900	22.700	22.850	22.850	210,000
2023-04-11	22.800	22.900	22.750	22.850	22.850	139,000
2023-04-10	22.900	22.900	22.500	22.700	22.700	348,000
2023-04-07	23.000	23.000	22.850	22.900	22.900	179,000
2023-04-06	23.050	23.100	23.000	23.000	23.000	191,000
2023-03-31	23.200	23.250	23.100	23.100	23.100	136,000
2023-03-30	23.500	23.500	23.150	23.200	23.200	468,000
2023-03-29	25.100	25.350	25.050	25.350	23.250	996,000
2023-03-28	25.150	25.150	25.050	25.050	22.975	360,000
2023-03-27	25.000	25.100	24.950	25.100	23.021	573,000
2023-03-24	25.050	25.050	24.950	24.950	22.883	184,660
2023-03-23	24.950	25.000	24.900	24.950	22.883	234,577
2023-03-22	25.000	25.050	24.900	24.900	22.837	380,451
2023-03-21	25.000	25.150	24.900	25.000	22.929	272,754
2023-03-20	25.000	25.150	24.900	25.000	22.929	567,037
2023-03-17	24.800	25.000	24.800	24.900	22.837	270,306
2023-03-16	24.750	24.850	24.650	24.800	22.746	169,310
2023-03-15	25.000	25.000	24.650	24.750	22.700	167,820
2023-03-14	24.800	24.800	24.650	24.700	22.654	188,727
2023-03-13	24.950	25.000	24.550	24.800	22.746	297,340
2023-03-10	24.850	25.000	24.700	24.800	22.746	328,878
2023-03-09	24.500	25.000	24.450	24.800	22.746	1,202,747
2023-03-08	24.200	24.200	24.000	24.150	22.149	105,638
2023-03-07	24.200	24.250	24.100	24.200	22.195	146,103
2023-03-06	24.150	24.150	24.000	24.150	22.149	178,977
2023-03-03	24.000	24.050	23.900	24.000	22.012	212,170
2023-03-02	23.850	24.050	23.700	23.850	21.874	196,951
2023-03-01	23.700	23.800	23.650	23.700	21.737	198,873
2023-02-24	23.500	23.800	23.500	23.550	21.599	68,400
2023-02-23	23.700	23.700	23.600	23.600	21.645	79,624
2023-02-22	23.400	23.650	23.250	23.550	21.599	194,474
2023-02-21	23.300	23.500	23.300	23.350	21.416	244,484
2023-02-20	23.100	23.250	23.100	23.250	21.324	109,869
2023-02-17	23.050	23.150	23.000	23.050	21.141	37,219

← NewerPage 15 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.