Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.000	21.000	20.800	20.850	20.850	18,189
2025-07-28	21.100	21.100	20.900	20.900	20.900	37,100
2025-07-25	21.050	21.200	20.950	21.000	21.000	33,927
2025-07-24	21.300	21.300	21.000	21.050	21.050	54,000
2025-07-23	20.750	22.400	20.650	21.300	21.300	234,000
2025-07-22	21.000	21.000	20.000	20.400	20.400	91,000
2025-07-21	21.100	21.100	21.000	21.000	21.000	24,000
2025-07-18	21.350	21.350	21.100	21.100	21.100	37,001
2025-07-17	20.950	21.150	20.950	21.100	21.100	44,001
2025-07-16	20.950	21.000	20.750	20.750	20.750	54,001
2025-07-15	20.900	21.000	20.750	20.900	20.900	38,001
2025-07-14	21.050	21.200	20.900	20.900	20.900	11,001
2025-07-11	20.950	21.100	20.850	21.050	21.050	46,000
2025-07-10	20.850	20.900	20.750	20.750	20.750	34,010
2025-07-09	20.800	21.250	20.700	20.850	20.850	57,000
2025-07-08	20.700	20.800	20.450	20.450	20.450	59,075
2025-07-07	21.050	21.050	20.950	21.000	21.000	31,100
2025-07-04	21.600	21.600	21.200	21.200	21.200	29,051
2025-07-03	21.300	21.500	21.300	21.450	21.450	40,000
2025-07-02	22.350	22.600	22.300	22.300	21.300	73,030
2025-07-01	22.200	22.350	22.200	22.200	21.205	49,039
2025-06-30	22.250	22.600	21.500	22.150	21.157	157,002
2025-06-27	22.500	23.200	22.150	22.350	21.348	215,061
2025-06-26	21.700	22.900	21.700	22.600	22.600	148,348
2025-06-25	21.850	21.850	21.550	21.700	21.700	44,000
2025-06-24	21.750	21.800	21.500	21.600	21.600	35,015
2025-06-23	21.500	21.500	21.250	21.450	21.450	37,040
2025-06-20	22.300	22.300	21.650	21.700	21.700	51,020
2025-06-19	22.250	22.400	22.100	22.100	22.100	60,001
2025-06-18	22.300	22.600	22.150	22.400	22.400	34,000
2025-06-17	21.950	23.000	21.950	22.500	22.500	122,973
2025-06-16	21.800	21.900	21.750	21.850	21.850	25,010
2025-06-13	22.150	22.200	21.850	21.900	21.900	45,058
2025-06-12	22.000	22.200	21.950	22.050	22.050	20,051
2025-06-11	22.050	22.100	21.850	21.850	21.850	28,000
2025-06-10	21.950	22.050	21.850	21.950	21.950	38,000
2025-06-09	22.150	22.250	21.900	21.900	21.900	26,025
2025-06-06	22.250	22.250	22.100	22.150	22.150	33,000
2025-06-05	22.350	22.350	22.150	22.150	22.150	24,046
2025-06-04	22.050	22.250	22.000	22.100	22.100	38,005
2025-06-03	22.100	22.250	21.950	22.000	22.000	79,010
2025-06-02	22.250	22.250	22.000	22.050	22.050	15,002
2025-05-29	22.400	22.500	22.350	22.350	22.350	16,080
2025-05-28	22.600	22.700	22.400	22.400	22.400	31,000
2025-05-27	22.500	22.700	22.500	22.500	22.500	23,001
2025-05-26	22.600	22.650	22.500	22.600	22.600	18,001
2025-05-23	22.750	22.850	22.450	22.600	22.600	3,100
2025-05-22	22.850	22.850	22.500	22.700	22.700	47,010
2025-05-21	22.700	22.950	22.700	22.800	22.800	21,006
2025-05-20	22.800	22.800	22.600	22.700	22.700	69,000
2025-05-19	23.100	23.100	22.700	22.700	22.700	58,010
2025-05-16	23.100	23.200	23.000	23.000	23.000	34,000
2025-05-15	23.200	23.200	22.900	23.000	23.000	87,001
2025-05-14	22.900	23.150	22.850	23.150	23.150	91,101
2025-05-13	23.350	23.350	22.700	22.850	22.850	155,001
2025-05-12	23.400	23.400	23.000	23.000	23.000	150,203
2025-05-09	23.700	23.700	23.100	23.400	23.400	61,000
2025-05-08	23.450	23.650	23.250	23.650	23.650	49,120
2025-05-07	23.500	23.500	23.300	23.300	23.300	24,000
2025-05-06	23.700	23.700	23.250	23.400	23.400	70,287

← NewerPage 6 of 21 · 1,222 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.