Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.700	21.800	21.500	21.600	21.600	132,000
2025-10-22	22.000	22.000	21.700	21.850	21.850	57,000
2025-10-21	21.850	22.050	21.700	21.850	21.850	152,037
2025-10-20	21.450	21.800	21.400	21.600	21.600	110,001
2025-10-17	21.750	21.800	21.350	21.450	21.450	86,060
2025-10-16	21.300	21.550	21.300	21.500	21.500	65,295
2025-10-15	21.450	21.450	21.200	21.300	21.300	48,113
2025-10-14	21.650	21.900	21.350	21.450	21.450	69,000
2025-10-13	21.100	21.750	21.100	21.600	21.600	80,000
2025-10-09	21.950	22.600	21.950	22.050	22.050	247,001
2025-10-08	22.000	22.000	21.900	21.950	21.950	43,000
2025-10-07	22.300	22.300	21.950	22.000	22.000	215,002
2025-10-03	22.200	22.300	22.150	22.150	22.150	39,000
2025-10-02	22.250	22.450	22.200	22.200	22.200	70,002
2025-10-01	22.500	22.500	22.200	22.400	22.400	70,000
2025-09-30	22.350	22.500	22.150	22.400	22.400	17,000
2025-09-29	22.250	22.250	22.250	22.250	22.250	0
2025-09-26	22.500	22.500	22.100	22.250	22.250	90,000
2025-09-25	22.750	22.950	22.550	22.700	22.700	93,029
2025-09-24	22.850	22.900	22.700	22.700	22.700	77,142
2025-09-23	23.150	23.300	22.750	22.850	22.850	98,025
2025-09-22	23.300	23.300	22.900	22.950	22.950	110,262
2025-09-19	23.200	23.800	23.100	23.150	23.150	305,000
2025-09-18	22.600	23.900	22.600	23.150	23.150	597,025
2025-09-17	22.000	22.800	22.000	22.350	22.350	176,002
2025-09-16	21.950	22.050	21.750	22.000	22.000	70,001
2025-09-15	22.050	22.350	22.000	22.000	22.000	58,840
2025-09-12	22.250	22.300	22.050	22.100	22.100	74,420
2025-09-11	22.700	22.700	22.050	22.050	22.050	221,011
2025-09-10	22.750	23.000	22.550	22.650	22.650	100,001
2025-09-09	22.850	22.900	22.700	22.750	22.750	140,061
2025-09-08	23.200	23.250	22.700	22.850	22.850	192,052
2025-09-05	23.250	23.250	22.900	23.000	23.000	59,110
2025-09-04	22.900	23.300	22.850	22.900	22.900	164,020
2025-09-03	23.100	23.100	22.800	22.900	22.900	79,140
2025-09-02	23.250	23.500	23.000	23.100	23.100	163,025
2025-09-01	22.950	23.150	22.800	23.050	23.050	83,062
2025-08-29	23.300	23.350	22.950	22.950	22.950	74,053
2025-08-28	22.950	23.300	22.850	23.050	23.050	157,153
2025-08-27	22.800	23.150	22.800	22.850	22.850	76,020
2025-08-26	22.950	23.050	22.900	22.900	22.900	67,000
2025-08-25	22.800	23.050	22.700	22.750	22.750	75,001
2025-08-22	23.200	23.200	22.650	22.650	22.650	71,893
2025-08-21	22.850	23.350	22.850	23.050	23.050	58,002
2025-08-20	23.000	23.000	22.500	22.700	22.700	111,150
2025-08-19	23.000	23.350	22.950	23.200	23.200	100,151
2025-08-18	23.250	23.250	23.000	23.000	23.000	147,004
2025-08-15	23.000	23.400	22.950	23.100	23.100	168,001
2025-08-14	22.700	23.200	22.700	22.950	22.950	186,001
2025-08-13	22.850	23.300	22.600	22.600	22.600	230,216
2025-08-12	22.400	23.250	22.400	22.800	22.800	125,157
2025-08-11	22.800	22.800	22.400	22.400	22.400	70,211
2025-08-08	23.000	23.050	22.800	22.800	22.800	143,157
2025-08-07	23.700	23.700	23.050	23.100	23.100	377,390
2025-08-06	23.600	24.650	23.550	23.700	23.700	2,425,140
2025-08-05	21.250	23.150	21.250	23.150	23.150	818,067
2025-08-04	20.800	21.150	20.800	21.050	21.050	47,000
2025-08-01	20.700	20.700	20.700	20.700	20.700	54,210
2025-07-31	20.950	21.000	20.700	20.700	20.700	35,000
2025-07-30	20.800	20.900	20.700	20.800	20.800	45,020

← NewerPage 5 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.