Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	23.150	23.250	22.850	23.000	21.095	93,448
2022-11-10	22.550	23.050	22.550	23.000	21.095	95,216
2022-11-09	22.600	22.900	22.400	22.900	21.003	133,466
2022-11-08	22.550	22.550	22.400	22.550	20.682	41,841
2022-11-07	22.400	22.400	22.250	22.400	20.544	68,215
2022-11-04	22.700	22.750	22.300	22.350	20.499	53,006
2022-11-03	22.000	22.650	21.950	22.500	20.636	189,045
2022-11-02	22.100	22.150	22.000	22.100	20.269	35,209
2022-11-01	21.900	22.000	21.850	22.000	20.178	77,014
2022-10-31	22.050	22.050	21.800	21.800	19.994	64,320
2022-10-28	22.050	22.200	21.800	22.000	20.178	145,908
2022-10-27	21.550	21.800	21.500	21.750	19.948	74,054
2022-10-26	21.650	21.700	21.450	21.550	19.765	47,003
2022-10-25	21.600	21.600	21.350	21.550	19.765	80,011
2022-10-24	21.600	21.700	21.500	21.500	19.719	30,004
2022-10-21	21.600	21.600	21.450	21.450	19.673	19,015
2022-10-20	21.500	21.550	21.450	21.550	19.765	50,007
2022-10-19	21.750	22.000	21.450	21.450	19.673	89,003
2022-10-18	21.700	22.100	21.650	22.000	20.178	42,004
2022-10-17	21.650	21.750	21.450	21.700	19.902	50,003
2022-10-14	21.650	21.700	21.500	21.700	19.902	21,003
2022-10-13	21.750	21.750	21.250	21.300	19.536	65,573
2022-10-12	21.600	21.750	21.550	21.750	19.948	55,025
2022-10-11	21.300	21.750	21.200	21.750	19.948	49,306
2022-10-07	21.450	21.500	21.400	21.500	19.719	33,023
2022-10-06	21.700	21.700	21.450	21.700	19.902	26,033
2022-10-05	21.500	21.550	21.300	21.550	19.765	128,015
2022-10-04	21.550	21.600	21.350	21.450	19.673	53,014
2022-10-03	21.200	21.350	21.200	21.350	19.581	26,014
2022-09-30	21.250	21.800	21.050	21.800	19.994	41,126
2022-09-29	21.700	21.700	21.450	21.650	19.857	43,263
2022-09-28	22.400	22.400	21.600	21.600	19.811	65,216
2022-09-27	22.050	22.400	21.850	22.400	20.544	38,238
2022-09-26	22.400	22.400	21.850	22.100	20.269	56,074
2022-09-23	22.300	22.400	22.100	22.400	20.544	23,608
2022-09-22	21.900	22.350	21.900	22.350	20.499	39,739
2022-09-21	22.150	22.250	22.000	22.250	20.407	53,007
2022-09-20	22.200	22.300	21.950	22.250	20.407	149,007
2022-09-19	22.650	22.650	22.100	22.200	20.361	191,484
2022-09-16	22.500	22.500	22.250	22.400	20.544	48,792
2022-09-15	22.450	22.650	22.400	22.600	20.728	92,255
2022-09-14	22.500	22.550	22.400	22.500	20.636	59,059
2022-09-13	22.200	22.950	22.150	22.950	21.049	186,014
2022-09-12	22.200	22.500	22.100	22.300	20.453	136,237
2022-09-08	22.050	22.250	22.000	22.150	20.315	41,143
2022-09-07	22.300	22.350	21.950	22.200	20.361	50,267
2022-09-06	22.350	22.400	22.000	22.350	20.499	76,781
2022-09-05	22.450	22.450	22.150	22.400	20.544	45,484
2022-09-02	22.400	22.450	22.200	22.450	20.590	48,025
2022-09-01	22.600	22.650	22.400	22.400	20.544	43,109
2022-08-31	22.600	22.650	22.500	22.650	20.774	94,216
2022-08-30	22.800	22.800	22.600	22.650	20.774	95,065
2022-08-29	22.600	22.850	22.600	22.700	20.820	57,013
2022-08-26	23.000	23.000	22.850	22.900	21.003	53,194
2022-08-25	22.750	22.900	22.750	22.800	20.911	113,005
2022-08-24	22.900	22.900	22.750	22.750	20.865	35,005
2022-08-23	22.800	22.850	22.650	22.850	20.957	36,403
2022-08-22	22.900	22.900	22.700	22.900	21.003	55,029
2022-08-19	23.000	23.000	22.800	22.900	21.003	70,054
2022-08-18	23.050	23.100	22.900	22.900	21.003	48,005

← NewerPage 17 of 21 · 1,222 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.