Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	22.950	23.100	22.850	23.000	21.095	44,010
2022-08-16	23.300	23.300	22.900	22.950	21.049	102,833
2022-08-15	23.400	23.450	22.700	23.250	21.324	288,312
2022-08-12	22.700	23.300	22.600	23.250	21.324	324,290
2022-08-11	22.800	22.850	22.700	22.700	20.820	61,362
2022-08-10	22.600	22.800	22.350	22.800	20.911	91,291
2022-08-09	22.850	22.850	22.450	22.600	20.728	53,331
2022-08-08	22.450	22.500	22.250	22.450	20.590	21,010
2022-08-05	22.200	22.500	22.100	22.450	20.590	65,069
2022-08-04	22.050	22.500	21.900	22.200	20.361	95,132
2022-08-03	22.450	22.450	22.000	22.050	20.223	46,241
2022-08-02	22.100	22.600	22.100	22.150	20.315	54,001
2022-08-01	22.200	22.450	22.200	22.400	20.544	40,049
2022-07-29	22.250	22.300	21.950	22.200	20.361	64,395
2022-07-28	21.900	22.050	21.850	21.950	20.132	130,331
2022-07-27	23.800	23.850	23.500	23.700	19.902	300,578
2022-07-26	23.900	23.900	23.700	23.800	19.986	104,015
2022-07-25	23.800	24.250	23.500	23.900	20.070	81,207
2022-07-22	23.650	23.900	23.650	23.800	19.986	41,123
2022-07-21	23.600	23.650	23.450	23.650	19.860	31,197
2022-07-20	23.400	23.800	23.400	23.600	19.818	123,216
2022-07-19	22.800	23.450	22.800	23.300	19.567	44,002
2022-07-18	22.800	22.900	22.700	22.900	19.231	100,000
2022-07-15	22.650	22.750	22.500	22.700	19.063	95,200
2022-07-14	22.450	22.650	22.450	22.650	19.021	35,087
2022-07-13	22.600	22.700	22.200	22.450	18.853	44,101
2022-07-12	22.550	22.550	22.050	22.100	18.559	45,098
2022-07-11	22.750	22.750	22.200	22.300	18.727	78,204
2022-07-08	22.450	22.750	22.400	22.450	18.853	65,000
2022-07-07	22.000	22.450	21.900	22.400	18.811	47,167
2022-07-06	22.350	22.350	21.900	21.950	18.433	71,097
2022-07-05	22.300	22.450	22.250	22.450	18.853	45,040
2022-07-04	22.500	22.750	22.150	22.200	18.643	118,511
2022-07-01	23.250	23.350	22.750	22.750	19.105	140,857
2022-06-30	23.900	24.050	23.300	23.600	19.818	118,415
2022-06-29	23.950	23.950	23.850	23.900	20.070	28,042
2022-06-28	23.950	23.950	23.800	23.950	20.112	40,001
2022-06-27	23.800	23.950	23.700	23.950	20.112	40,565
2022-06-24	24.000	24.000	23.600	23.600	19.818	33,003
2022-06-23	23.700	23.750	23.350	23.600	19.818	118,516
2022-06-22	24.050	24.050	23.500	23.600	19.818	123,351
2022-06-21	23.950	24.300	23.800	23.800	19.986	84,835
2022-06-20	24.100	24.100	23.550	23.750	19.944	213,674
2022-06-17	24.150	24.250	24.000	24.050	20.196	67,709
2022-06-16	24.500	24.500	24.200	24.250	20.364	98,030
2022-06-15	24.600	24.600	24.150	24.400	20.490	116,049
2022-06-14	24.200	24.700	24.100	24.450	20.532	163,470
2022-06-13	24.250	24.400	24.200	24.400	20.490	110,021
2022-06-10	24.550	24.550	24.300	24.450	20.532	100,000
2022-06-09	24.250	24.750	24.250	24.650	20.700	210,075
2022-06-08	24.700	24.700	24.550	24.650	20.700	66,004
2022-06-07	24.700	24.750	24.600	24.650	20.700	42,106
2022-06-06	24.500	24.800	24.500	24.600	20.658	121,015
2022-06-02	24.700	24.700	24.450	24.450	20.532	39,001
2022-06-01	24.450	24.650	24.350	24.500	20.574	199,010
2022-05-31	24.450	24.450	24.350	24.350	20.448	41,001
2022-05-30	24.300	24.450	24.300	24.400	20.490	51,004
2022-05-27	24.450	24.450	24.200	24.250	20.364	65,131
2022-05-26	24.400	24.450	24.200	24.200	20.322	30,003
2022-05-25	24.350	24.350	24.200	24.250	20.364	35,117

← NewerPage 18 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.