Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	22.950	23.200	22.950	22.950	21.049	116,122
2023-02-15	23.050	23.150	22.900	22.950	21.049	96,697
2023-02-14	23.200	23.200	23.000	23.000	21.095	126,314
2023-02-13	22.950	23.050	22.900	22.900	21.003	66,650
2023-02-10	23.000	23.150	22.850	22.950	21.049	108,312
2023-02-09	22.700	23.050	22.650	23.000	21.095	407,664
2023-02-08	22.450	22.500	22.450	22.500	20.636	68,138
2023-02-07	22.400	22.500	22.200	22.500	20.636	64,357
2023-02-06	22.350	22.400	22.200	22.200	20.361	44,071
2023-02-03	22.400	22.450	22.350	22.350	20.499	53,417
2023-02-02	22.250	22.450	22.250	22.350	20.499	114,168
2023-02-01	22.200	22.250	22.150	22.200	20.361	64,101
2023-01-31	22.100	22.200	22.000	22.100	20.269	90,275
2023-01-30	22.200	22.200	22.050	22.150	20.315	70,046
2023-01-17	22.100	22.100	22.050	22.100	20.269	29,017
2023-01-16	22.050	22.100	21.900	22.100	20.269	23,025
2023-01-13	22.050	22.150	22.000	22.050	20.223	35,063
2023-01-12	22.000	22.050	21.900	21.900	20.086	98,014
2023-01-11	22.300	22.300	22.100	22.100	20.269	37,209
2023-01-10	22.000	22.500	21.900	22.350	20.499	126,045
2023-01-09	22.050	22.050	21.900	22.000	20.178	70,349
2023-01-06	22.000	22.000	21.850	22.000	20.178	22,117
2023-01-05	21.850	22.000	21.850	22.000	20.178	41,005
2023-01-04	21.950	22.050	21.850	21.950	20.132	39,095
2023-01-03	22.000	22.100	21.750	21.950	20.132	35,003
2022-12-30	21.900	21.900	21.900	21.900	20.086	1,244
2022-12-29	21.800	21.800	21.750	21.800	19.994	15,134
2022-12-28	21.850	21.850	21.850	21.850	20.040	14,305
2022-12-27	22.000	22.100	21.900	21.900	20.086	36,123
2022-12-26	22.100	22.100	21.900	22.050	20.223	31,072
2022-12-23	21.750	22.050	21.750	22.050	20.223	27,010
2022-12-22	21.950	22.100	21.900	22.000	20.178	6,015
2022-12-21	21.900	21.950	21.850	21.900	20.086	20,092
2022-12-20	22.000	22.100	21.900	21.900	20.086	32,176
2022-12-19	21.900	22.100	21.900	22.100	20.269	18,025
2022-12-16	22.150	22.150	22.000	22.000	20.178	39,277
2022-12-15	22.150	22.150	22.000	22.000	20.178	66,253
2022-12-14	22.100	22.150	22.100	22.100	20.269	43,022
2022-12-13	22.400	22.400	22.000	22.000	20.178	94,792
2022-12-12	22.100	22.350	22.050	22.350	20.499	16,759
2022-12-09	22.450	22.450	22.150	22.250	20.407	53,051
2022-12-08	22.350	22.450	22.300	22.450	20.590	29,148
2022-12-07	22.300	22.350	22.050	22.050	20.223	68,202
2022-12-06	22.300	22.500	22.300	22.300	20.453	54,338
2022-12-05	22.400	22.550	22.400	22.450	20.590	66,126
2022-12-02	22.500	22.600	22.350	22.350	20.499	168,002
2022-12-01	22.450	22.550	22.300	22.500	20.636	109,507
2022-11-30	22.250	22.400	22.200	22.400	20.544	61,002
2022-11-29	22.300	22.300	22.050	22.250	20.407	42,995
2022-11-28	22.100	22.250	22.000	22.250	20.407	37,217
2022-11-25	21.950	22.100	21.900	22.100	20.269	37,525
2022-11-24	22.150	22.200	22.000	22.000	20.178	45,419
2022-11-23	21.800	22.150	21.750	22.150	20.315	44,011
2022-11-22	21.950	21.950	21.500	21.750	19.948	132,692
2022-11-21	22.500	22.500	21.950	21.950	20.132	257,001
2022-11-18	22.650	22.700	22.450	22.450	20.590	73,213
2022-11-17	22.550	22.700	22.500	22.600	20.728	19,136
2022-11-16	22.800	22.800	22.450	22.500	20.636	61,061
2022-11-15	22.600	22.700	22.500	22.700	20.820	78,461
2022-11-14	22.950	22.950	22.650	22.700	20.820	56,133

← NewerPage 16 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.