Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	26.850	27.700	26.300	27.200	27.200	657,252
2026-04-27	28.400	28.400	26.200	26.500	26.500	1,036,104
2026-04-24	28.850	29.700	27.550	27.700	27.700	1,641,224
2026-04-23	31.350	31.400	28.150	28.550	28.550	4,469,188
2026-04-22	29.450	31.900	28.250	31.250	31.250	12,787,141
2026-04-21	26.450	29.000	25.950	29.000	29.000	3,699,539
2026-04-20	25.350	27.200	25.000	26.400	26.400	1,230,000
2026-04-17	25.450	25.950	25.150	25.150	25.150	379,556
2026-04-16	25.200	25.400	24.850	25.350	25.350	278,026
2026-04-15	25.150	25.600	24.950	25.000	25.000	457,051
2026-04-14	25.050	25.250	24.950	25.100	25.100	303,080
2026-04-13	24.150	25.000	24.150	24.900	24.900	342,079
2026-04-10	25.300	25.300	24.350	24.400	24.400	528,052
2026-04-09	24.800	25.450	24.650	25.300	25.300	453,101
2026-04-08	24.400	24.900	24.400	24.650	24.650	254,091
2026-04-07	24.650	24.650	24.000	24.150	24.150	203,002
2026-04-02	24.900	25.100	24.250	24.300	24.300	253,001
2026-04-01	24.650	25.300	24.600	24.750	24.750	319,100
2026-03-31	25.100	25.100	24.100	24.150	24.150	527,021
2026-03-30	24.950	25.400	24.900	25.100	25.100	388,195
2026-03-27	25.800	26.500	25.800	25.900	25.900	677,238
2026-03-26	28.900	28.900	26.100	26.100	26.100	2,660,313
2026-03-25	25.900	27.700	25.450	27.700	27.700	2,417,358
2026-03-24	26.150	26.250	24.950	25.200	25.200	756,068
2026-03-23	27.250	28.200	25.200	25.200	25.200	4,191,132
2026-03-20	24.200	26.500	24.100	26.500	26.500	2,781,544
2026-03-19	24.800	25.050	24.100	24.100	24.100	247,123
2026-03-18	25.100	25.100	24.500	24.700	24.700	402,020
2026-03-17	23.800	24.550	23.650	24.450	24.450	460,291
2026-03-16	23.600	23.700	23.350	23.500	23.500	150,003
2026-03-13	23.050	23.800	23.000	23.500	23.500	141,007
2026-03-12	23.250	23.900	23.150	23.500	23.500	225,120
2026-03-11	22.700	23.400	22.700	23.250	23.250	217,002
2026-03-10	22.550	22.800	22.050	22.500	22.500	402,006
2026-03-09	21.450	22.100	21.150	21.950	21.950	447,007
2026-03-06	23.350	23.600	23.100	23.450	23.450	267,177
2026-03-05	23.750	24.250	23.400	23.600	23.600	356,104
2026-03-04	24.650	24.650	23.150	23.200	23.200	712,003
2026-03-03	25.200	25.350	24.700	24.800	24.800	688,002
2026-03-02	25.000	25.500	24.900	25.200	25.200	647,010
2026-02-26	26.500	26.500	25.800	26.300	26.300	646,027
2026-02-25	25.850	26.950	25.600	26.200	26.200	1,330,037
2026-02-24	25.200	25.650	25.200	25.600	25.600	497,500
2026-02-23	24.850	25.500	24.850	25.400	25.400	590,184
2026-02-11	25.000	25.350	24.700	25.100	25.100	397,003
2026-02-10	25.600	25.850	24.950	25.000	25.000	498,092
2026-02-09	26.100	26.550	25.050	25.350	25.350	832,011
2026-02-06	26.150	26.250	24.750	25.050	25.050	1,494,079
2026-02-05	27.350	27.500	26.750	26.750	26.750	1,501,251
2026-02-04	28.000	28.800	26.550	27.700	27.700	4,564,726
2026-02-03	26.150	28.400	25.750	28.300	28.300	5,871,844
2026-02-02	25.700	25.850	24.550	25.850	25.850	890,397
2026-01-30	26.300	26.450	25.000	25.500	25.500	1,349,000
2026-01-29	25.100	26.900	25.100	26.100	26.100	2,998,230
2026-01-28	25.000	26.000	24.650	24.900	24.900	852,893
2026-01-27	24.750	25.550	24.600	24.700	24.700	394,362
2026-01-26	25.000	25.000	24.600	24.700	24.700	250,100
2026-01-23	25.300	25.700	24.850	24.950	24.950	376,101
2026-01-22	25.500	25.500	24.850	24.850	24.850	264,073
2026-01-21	25.600	25.600	25.050	25.100	25.100	430,580

← NewerPage 3 of 21 · 1,226 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.