Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	24.300	24.350	24.050	24.050	20.196	159,498
2022-02-22	24.500	24.500	24.000	24.000	20.154	307,696
2022-02-21	24.250	24.550	24.250	24.500	20.574	112,161
2022-02-18	24.100	24.450	24.050	24.300	20.406	141,715
2022-02-17	24.500	24.850	24.350	24.450	20.532	342,074
2022-02-16	24.450	24.600	24.300	24.450	20.532	245,595
2022-02-15	24.350	24.650	24.350	24.400	20.490	374,363
2022-02-14	23.600	24.350	23.600	24.250	20.364	392,740
2022-02-11	23.700	24.200	23.700	24.050	20.196	126,007
2022-02-10	24.150	24.150	23.800	23.950	20.112	116,627
2022-02-09	24.150	24.150	23.950	24.000	20.154	209,101
2022-02-08	23.550	24.050	23.550	24.000	20.154	97,014
2022-02-07	23.650	23.750	23.250	23.750	19.944	97,157
2022-01-26	23.250	23.600	23.050	23.150	19.441	146,847
2022-01-25	23.950	23.950	23.100	23.150	19.441	269,455
2022-01-24	23.500	23.750	23.000	23.750	19.944	284,382
2022-01-21	24.350	24.400	23.700	23.800	19.986	315,989
2022-01-20	24.300	24.500	24.050	24.300	20.406	182,610
2022-01-19	24.300	24.600	24.250	24.300	20.406	179,275
2022-01-18	24.450	24.800	24.450	24.600	20.658	255,038
2022-01-17	24.150	24.700	24.150	24.450	20.532	135,477
2022-01-14	24.650	24.650	23.900	24.300	20.406	244,291
2022-01-13	24.650	24.700	24.450	24.650	20.700	234,102
2022-01-12	24.800	24.900	24.450	24.650	20.700	241,242
2022-01-11	24.100	24.850	24.100	24.450	20.532	530,451
2022-01-10	23.650	24.200	23.600	24.100	20.238	367,937
2022-01-07	24.650	24.650	23.400	23.600	19.818	1,082,870
2022-01-06	24.400	24.750	24.350	24.450	20.532	205,569
2022-01-05	24.600	24.950	24.400	24.400	20.490	472,430
2022-01-04	25.000	25.100	24.500	24.600	20.658	406,802
2022-01-03	25.250	25.300	24.500	24.950	20.952	988,587
2021-12-30	26.600	26.600	25.100	25.250	21.204	2,731,827
2021-12-29	25.000	26.200	25.000	26.200	22.002	2,717,738
2021-12-28	25.000	25.200	24.650	24.700	20.742	404,823
2021-12-27	24.700	25.200	24.550	24.950	20.952	724,753
2021-12-24	24.700	24.800	24.350	24.400	20.490	422,873
2021-12-23	25.200	25.500	24.550	24.600	20.658	891,223
2021-12-22	24.300	25.850	24.250	25.050	21.036	1,949,549
2021-12-21	24.200	24.500	24.100	24.250	20.364	269,758
2021-12-20	24.100	24.500	23.950	24.300	20.406	450,040
2021-12-17	24.600	24.600	24.050	24.200	20.322	494,399
2021-12-16	24.150	24.650	24.000	24.650	20.700	709,202
2021-12-15	24.150	24.400	23.950	24.000	20.154	404,208
2021-12-14	24.450	25.150	24.000	24.100	20.238	1,421,919
2021-12-13	24.050	24.800	24.050	24.200	20.322	801,359
2021-12-10	25.500	25.500	24.150	24.200	20.322	1,888,246
2021-12-09	25.150	25.900	24.250	25.500	21.414	3,906,100
2021-12-08	25.000	26.050	24.700	25.900	21.750	6,256,235
2021-12-07	23.400	25.300	23.400	24.250	20.364	4,071,505
2021-12-06	22.650	23.400	22.550	23.100	19.399	646,540
2021-12-03	22.750	22.950	22.500	22.650	19.021	267,394
2021-12-02	22.800	22.900	22.600	22.750	19.105	164,763
2021-12-01	22.550	22.850	22.550	22.800	19.147	201,841
2021-11-30	22.450	23.000	22.450	22.550	18.937	198,291
2021-11-29	22.200	22.700	21.800	22.400	18.811	198,991
2021-11-26	23.050	23.050	22.450	22.450	18.853	305,043
2021-11-25	23.200	23.200	22.900	22.950	19.273	323,314
2021-11-24	22.750	23.300	22.750	23.100	19.399	586,634
2021-11-23	22.950	23.000	22.650	22.700	19.063	296,602
2021-11-22	22.950	22.950	22.750	22.950	19.273	255,743

← NewerPage 20 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.