Professional Computer Technology Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	22.950	23.150	22.650	22.750	19.105	900,865
2021-11-18	22.500	22.800	22.450	22.800	19.147	380,335
2021-11-17	22.500	22.550	22.250	22.350	18.769	274,174
2021-11-16	22.700	22.700	22.450	22.450	18.853	201,424
2021-11-15	22.650	22.650	22.450	22.600	18.979	322,445
2021-11-12	22.700	22.700	22.400	22.500	18.895	326,369
2021-11-11	22.450	22.600	22.400	22.500	18.895	622,968
2021-11-10	22.450	22.500	22.250	22.350	18.769	348,349
2021-11-09	22.600	22.600	22.300	22.300	18.727	464,560
2021-11-08	22.400	22.700	22.350	22.400	18.811	474,346
2021-11-05	22.400	22.400	22.200	22.300	18.727	391,231
2021-11-04	22.500	22.650	22.100	22.200	18.643	430,387
2021-11-03	22.100	22.100	21.850	21.950	18.433	212,055
2021-11-02	21.900	22.200	21.800	21.900	18.391	522,332
2021-11-01	21.800	22.300	21.700	21.800	18.307	1,371,475
2021-10-29	20.900	20.950	20.750	20.750	17.425	130,534
2021-10-28	20.650	21.050	20.650	21.050	17.677	135,400
2021-10-27	20.800	20.900	20.700	20.700	17.383	99,399
2021-10-26	20.600	20.750	20.600	20.650	17.341	62,224
2021-10-25	20.400	20.700	20.400	20.550	17.257	69,250
2021-10-22	20.600	20.600	20.450	20.600	17.299	41,442
2021-10-21	20.650	20.650	20.550	20.600	17.299	102,200
2021-10-20	20.600	20.600	20.400	20.550	17.257	105,345
2021-10-19	20.300	20.500	20.300	20.500	17.215	65,076
2021-10-18	20.350	20.350	20.100	20.300	17.047	54,151
2021-10-15	20.550	20.550	20.200	20.250	17.005	53,294
2021-10-14	20.500	20.500	20.100	20.100	16.879	54,000

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.