Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.050	26.150	25.600	25.700	25.700	465,022
2026-01-19	25.800	27.000	25.700	26.000	26.000	1,414,431
2026-01-16	26.150	26.150	25.400	25.450	25.450	584,050
2026-01-15	25.600	25.900	25.200	25.900	25.900	525,986
2026-01-14	26.150	26.300	25.500	25.750	25.750	1,056,176
2026-01-13	26.750	27.450	25.700	26.000	26.000	2,687,855
2026-01-12	25.100	26.300	25.100	25.750	25.750	1,873,916
2026-01-09	24.150	24.300	23.600	24.100	24.100	337,103
2026-01-08	24.500	25.150	24.100	24.100	24.100	625,000
2026-01-07	24.700	24.750	24.000	24.500	24.500	891,728
2026-01-06	25.550	26.500	24.700	24.700	24.700	5,472,359
2026-01-05	22.400	24.750	22.150	24.750	24.750	2,851,217
2026-01-02	22.300	23.400	22.300	22.500	22.500	811,000
2025-12-31	21.700	22.900	21.700	22.400	22.400	563,370
2025-12-30	21.850	21.850	21.650	21.700	21.700	34,000
2025-12-29	21.650	22.200	21.650	21.850	21.850	157,050
2025-12-26	21.450	21.700	21.450	21.650	21.650	53,161
2025-12-24	21.400	21.450	21.350	21.450	21.450	19,000
2025-12-23	21.350	21.500	21.350	21.400	21.400	32,000
2025-12-22	21.250	21.500	21.250	21.400	21.400	66,105
2025-12-19	21.650	21.650	21.300	21.350	21.350	50,000
2025-12-18	21.600	21.600	21.400	21.500	21.500	58,002
2025-12-17	21.700	21.700	21.600	21.650	21.650	19,001
2025-12-16	21.750	21.750	21.450	21.700	21.700	171,000
2025-12-15	21.600	21.900	21.600	21.750	21.750	95,001
2025-12-12	21.450	21.650	21.450	21.500	21.500	43,001
2025-12-11	21.500	21.650	21.400	21.450	21.450	41,691
2025-12-10	21.650	21.700	21.450	21.450	21.450	44,006
2025-12-09	21.800	21.800	21.600	21.650	21.650	78,550
2025-12-08	21.950	22.050	21.950	22.000	22.000	28,002
2025-12-05	22.250	22.350	22.000	22.100	22.100	132,180
2025-12-04	22.100	22.250	22.000	22.150	22.150	82,001
2025-12-03	21.850	22.200	21.800	22.150	22.150	72,060
2025-12-02	21.600	21.950	21.600	21.850	21.850	50,002
2025-12-01	22.050	22.050	21.600	21.600	21.600	72,004
2025-11-28	21.800	22.000	21.650	21.900	21.900	66,002
2025-11-27	21.700	21.800	21.650	21.700	21.700	42,000
2025-11-26	21.600	21.950	21.600	21.800	21.800	53,000
2025-11-25	21.850	21.850	21.600	21.600	21.600	51,007
2025-11-24	21.350	22.000	21.250	21.700	21.700	191,001
2025-11-21	21.000	21.000	20.750	20.950	20.950	128,004
2025-11-20	21.400	21.400	21.000	21.050	21.050	107,007
2025-11-19	21.300	21.500	21.000	21.050	21.050	101,000
2025-11-18	21.600	21.600	21.200	21.250	21.250	65,001
2025-11-17	22.650	22.850	21.400	21.550	21.550	294,500
2025-11-14	22.150	22.450	22.100	22.400	22.400	101,000
2025-11-13	21.950	22.300	21.900	22.150	22.150	195,006
2025-11-12	21.450	21.850	21.350	21.750	21.750	153,011
2025-11-11	21.750	21.750	21.350	21.450	21.450	39,000
2025-11-10	21.250	21.400	21.100	21.250	21.250	46,015
2025-11-07	21.300	21.450	21.250	21.300	21.300	27,025
2025-11-06	21.500	21.550	21.300	21.400	21.400	67,047
2025-11-05	21.250	21.300	21.050	21.250	21.250	66,172
2025-11-04	21.400	21.700	21.250	21.250	21.250	107,000
2025-11-03	21.650	21.650	21.400	21.400	21.400	52,001
2025-10-31	21.800	22.100	21.400	21.600	21.600	159,001
2025-10-30	21.400	21.400	21.250	21.300	21.300	52,010
2025-10-29	21.500	21.650	21.300	21.500	21.500	129,000
2025-10-28	21.850	22.250	21.550	21.600	21.600	130,000
2025-10-27	21.700	21.750	21.650	21.650	21.650	63,001

← NewerPage 4 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.