Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.050	32.250	31.050	31.200	31.200	309,105
2026-07-22	31.450	32.100	31.250	32.050	32.050	326,565
2026-07-21	30.850	31.150	30.500	30.900	30.900	363,287
2026-07-20	30.900	30.900	29.150	30.300	30.300	728,110
2026-07-17	32.400	32.600	30.850	30.900	30.900	1,145,447
2026-07-16	34.200	34.200	33.150	33.200	33.200	576,100
2026-07-15	34.250	35.500	33.900	34.200	34.200	870,205
2026-07-14	35.000	35.500	32.500	33.900	33.900	1,179,026
2026-07-13	38.100	39.400	34.800	35.600	35.600	3,123,010
2026-07-10	38.100	38.100	38.100	38.100	38.100	0
2026-07-09	36.150	38.100	35.400	38.100	38.100	3,192,869
2026-07-08	35.300	35.350	34.000	34.650	34.650	959,036
2026-07-07	37.800	37.850	35.000	35.300	35.300	1,591,231
2026-07-06	36.600	39.900	35.850	38.050	38.050	2,989,206
2026-07-03	37.550	37.550	36.500	36.600	36.600	838,280
2026-07-02	38.100	38.350	37.000	37.100	37.100	1,463,701
2026-07-01	39.100	40.800	38.300	39.350	38.350	2,592,600
2026-06-30	39.200	40.100	38.900	38.950	37.960	1,817,500
2026-06-29	42.750	43.000	38.500	39.000	38.009	4,397,527
2026-06-26	44.450	46.550	42.500	42.750	41.664	14,080,634
2026-06-25	40.000	42.500	39.600	42.500	42.500	5,842,436
2026-06-24	39.550	40.900	38.100	38.650	38.650	3,081,100
2026-06-23	41.350	41.650	37.550	38.300	38.300	6,444,013
2026-06-22	35.500	38.650	34.500	38.650	38.650	4,982,612
2026-06-18	35.450	35.450	34.650	35.150	35.150	1,010,520
2026-06-17	34.300	35.950	34.000	35.000	35.000	1,469,272
2026-06-16	35.500	35.700	34.350	34.350	34.350	1,465,649
2026-06-15	35.000	36.450	34.750	35.500	35.500	2,772,305
2026-06-12	36.750	37.050	34.400	34.400	34.400	3,224,295
2026-06-11	36.550	36.950	34.500	35.200	35.200	3,948,358
2026-06-10	42.400	42.400	36.700	36.700	36.700	18,064,057
2026-06-09	39.400	39.400	39.400	39.400	39.400	2,262,380
2026-06-08	32.750	35.850	32.700	35.850	35.850	7,818,010
2026-06-05	30.000	32.600	29.800	32.600	32.600	6,219,039
2026-06-04	29.300	30.200	29.000	29.650	29.650	1,616,295
2026-06-03	29.650	29.900	28.600	29.350	29.350	1,670,121
2026-06-02	28.500	29.250	27.950	29.050	29.050	1,323,681
2026-06-01	27.950	29.000	27.550	28.150	28.150	1,158,400
2026-05-29	27.250	27.650	27.100	27.650	27.650	399,973
2026-05-28	27.250	27.850	26.650	27.050	27.050	628,101
2026-05-27	27.400	27.400	26.550	26.900	26.900	507,200
2026-05-26	27.500	27.550	26.500	26.850	26.850	440,357
2026-05-25	28.350	28.350	27.300	27.450	27.450	525,219
2026-05-22	27.050	27.750	26.850	27.650	27.650	590,086
2026-05-21	26.650	27.300	26.550	26.800	26.800	431,041
2026-05-20	25.900	26.450	25.600	26.150	26.150	270,275
2026-05-19	26.000	26.300	25.400	25.700	25.700	260,003
2026-05-18	25.350	26.100	24.850	26.000	26.000	336,003
2026-05-15	26.650	26.850	25.800	25.850	25.850	376,040
2026-05-14	26.750	26.850	26.150	26.350	26.350	555,002
2026-05-13	26.950	26.950	26.250	26.750	26.750	464,045
2026-05-12	27.300	27.750	26.950	27.050	27.050	436,010
2026-05-11	28.000	28.000	27.050	27.300	27.300	635,255
2026-05-08	27.900	28.700	27.250	27.650	27.650	784,014
2026-05-07	27.400	28.750	27.000	27.750	27.750	1,573,004
2026-05-06	26.950	27.400	26.400	26.950	26.950	751,000
2026-05-05	27.100	27.100	26.650	26.850	26.850	353,402
2026-05-04	26.550	27.600	26.250	26.800	26.800	523,039
2026-04-30	26.900	27.050	26.150	26.350	26.350	547,001
2026-04-29	27.000	27.400	26.700	26.950	26.950	408,050

← NewerPage 2 of 3 · 126 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.