Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	24.500	24.500	24.150	24.150	20.280	53,009
2022-05-23	24.500	24.550	24.350	24.450	20.532	55,306
2022-05-20	24.200	24.500	23.950	24.400	20.490	366,012
2022-05-19	24.600	24.600	24.200	24.250	20.364	218,868
2022-05-18	24.750	24.850	24.650	24.750	20.784	147,247
2022-05-17	24.550	24.700	24.500	24.650	20.700	55,548
2022-05-16	24.250	24.750	24.200	24.550	20.616	80,726
2022-05-13	23.950	24.400	23.950	24.350	20.448	190,609
2022-05-12	24.500	24.600	23.900	23.950	20.112	311,591
2022-05-11	24.500	24.700	24.450	24.500	20.574	148,484
2022-05-10	24.500	24.700	24.250	24.700	20.742	126,570
2022-05-09	25.300	25.300	24.600	24.650	20.700	238,019
2022-05-06	25.100	25.400	25.050	25.300	21.246	73,275
2022-05-05	25.700	25.700	25.300	25.350	21.288	174,317
2022-05-04	25.400	25.600	25.050	25.400	21.330	217,420
2022-05-03	25.000	25.300	24.850	25.300	21.246	228,359
2022-04-29	25.150	25.300	24.850	24.900	20.910	174,003
2022-04-28	24.550	24.750	24.450	24.600	20.658	155,304
2022-04-27	24.950	24.950	24.250	24.700	20.742	236,454
2022-04-26	25.000	25.250	25.000	25.100	21.078	170,286
2022-04-25	25.550	25.550	24.950	24.950	20.952	345,379
2022-04-22	25.600	25.800	25.550	25.700	21.582	217,215
2022-04-21	25.600	25.750	25.600	25.700	21.582	153,002
2022-04-20	25.750	25.750	25.550	25.600	21.498	180,018
2022-04-19	25.500	25.800	25.500	25.550	21.456	542,712
2022-04-18	25.300	25.600	25.300	25.400	21.330	239,242
2022-04-15	25.350	25.450	25.200	25.300	21.246	245,737
2022-04-14	25.600	25.600	25.350	25.400	21.330	244,121
2022-04-13	25.800	25.850	25.550	25.550	21.456	317,868
2022-04-12	25.500	25.750	25.350	25.550	21.456	238,375
2022-04-11	26.000	26.050	25.450	25.600	21.498	1,182,586
2022-04-08	25.050	25.500	25.050	25.450	21.372	358,140
2022-04-07	25.300	25.850	25.000	25.050	21.036	642,520
2022-04-06	25.100	25.250	24.950	25.250	21.204	317,477
2022-04-01	24.900	25.250	24.850	25.100	21.078	233,373
2022-03-31	25.050	25.150	24.900	25.050	21.036	298,576
2022-03-30	25.100	25.150	25.000	25.050	21.036	137,137
2022-03-29	25.150	25.150	24.900	25.000	20.994	135,721
2022-03-28	24.950	25.100	24.750	25.100	21.078	205,140
2022-03-25	25.200	25.200	25.000	25.050	21.036	162,575
2022-03-24	25.100	25.150	25.050	25.150	21.120	234,491
2022-03-23	25.200	25.300	25.000	25.150	21.120	267,610
2022-03-22	25.000	25.100	24.850	25.100	21.078	287,294
2022-03-21	24.950	25.300	24.950	25.000	20.994	741,412
2022-03-18	24.900	24.900	24.650	24.850	20.868	245,672
2022-03-17	24.950	25.050	24.800	24.800	20.826	280,957
2022-03-16	24.900	25.000	24.650	24.700	20.742	280,944
2022-03-15	25.050	25.050	24.700	24.800	20.826	242,670
2022-03-14	24.800	25.300	24.800	25.100	21.078	557,305
2022-03-11	24.200	24.750	24.200	24.650	20.700	516,576
2022-03-10	24.600	24.650	24.350	24.350	20.448	655,640
2022-03-09	23.400	24.200	23.400	24.150	20.280	222,283
2022-03-08	23.500	23.900	23.050	23.300	19.567	373,258
2022-03-07	24.350	24.350	23.700	23.800	19.986	304,175
2022-03-04	24.500	24.500	24.300	24.450	20.532	178,427
2022-03-03	24.250	24.550	24.250	24.400	20.490	200,642
2022-03-02	24.300	24.350	24.150	24.250	20.364	229,023
2022-03-01	23.850	24.400	23.850	24.350	20.448	195,360
2022-02-25	23.700	24.000	23.700	23.800	19.986	175,125
2022-02-24	24.100	24.100	23.550	23.600	19.818	258,711

← NewerPage 19 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.