Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.650	23.950	23.200	23.400	23.400	160,009
2025-05-02	23.900	23.950	23.650	23.650	23.650	96,017
2025-04-30	24.500	24.500	23.400	23.400	23.400	128,001
2025-04-29	23.850	24.050	23.800	24.000	24.000	143,001
2025-04-28	23.050	23.750	23.050	23.750	23.750	205,061
2025-04-25	23.800	23.800	22.850	22.950	22.950	256,102
2025-04-24	23.100	24.200	22.350	22.900	22.900	336,107
2025-04-23	21.750	23.200	21.750	22.600	22.600	248,072
2025-04-22	21.800	21.800	21.300	21.300	21.300	70,053
2025-04-21	22.700	22.700	21.800	21.800	21.800	92,002
2025-04-18	21.900	23.500	21.900	22.700	22.700	340,002
2025-04-17	21.500	21.750	21.200	21.750	21.750	77,001
2025-04-16	21.750	21.800	21.450	21.650	21.650	64,155
2025-04-15	21.100	21.850	20.950	21.750	21.750	86,000
2025-04-14	20.750	21.200	20.350	20.650	20.650	186,000
2025-04-11	18.300	20.450	18.300	19.900	19.900	229,000
2025-04-10	19.150	19.150	19.000	19.150	19.150	100,000
2025-04-09	19.700	19.700	17.450	17.450	17.450	542,005
2025-04-08	19.400	19.800	19.350	19.350	19.350	478,016
2025-04-07	21.500	21.500	21.500	21.500	21.500	108,006
2025-04-02	23.800	23.950	23.750	23.850	23.850	45,003
2025-04-01	23.550	23.900	23.200	23.750	23.750	74,000
2025-03-31	24.000	24.000	22.900	22.950	22.950	173,001
2025-03-28	24.750	24.750	24.150	24.250	24.250	100,003
2025-03-27	24.050	26.150	24.050	24.750	24.750	272,001
2025-03-26	23.950	24.000	23.800	23.900	23.900	67,005
2025-03-25	24.500	24.500	23.850	24.000	24.000	93,154
2025-03-24	24.850	24.850	24.400	24.500	24.500	174,012
2025-03-21	24.800	24.800	24.700	24.700	24.700	65,005
2025-03-20	24.350	24.750	24.350	24.700	24.700	60,009
2025-03-19	24.350	24.400	24.300	24.300	24.300	72,010
2025-03-18	24.350	24.550	24.150	24.450	24.450	80,003
2025-03-17	24.400	24.800	24.350	24.600	24.600	55,016
2025-03-14	24.050	24.300	23.950	24.250	24.250	62,004
2025-03-13	24.250	24.300	24.100	24.100	24.100	99,004
2025-03-12	24.150	24.400	24.050	24.150	24.150	108,009
2025-03-11	24.400	24.400	24.000	24.100	24.100	73,010
2025-03-10	24.450	24.500	24.300	24.450	24.450	71,269
2025-03-07	24.650	24.700	24.400	24.450	24.450	98,009
2025-03-06	24.850	24.850	24.650	24.800	24.800	75,011
2025-03-05	24.700	24.900	24.700	24.750	24.750	58,003
2025-03-04	24.800	24.900	24.600	24.850	24.850	54,004
2025-03-03	25.050	25.200	24.800	24.800	24.800	60,009
2025-02-27	25.200	25.300	25.000	25.150	25.150	104,005
2025-02-26	25.050	25.300	25.050	25.250	25.250	33,010
2025-02-25	25.600	25.600	25.250	25.250	25.250	70,007
2025-02-24	25.800	25.900	25.600	25.600	25.600	34,009
2025-02-21	25.750	25.800	25.700	25.750	25.750	49,002
2025-02-20	25.900	26.000	25.750	25.750	25.750	74,005
2025-02-19	25.900	25.950	25.650	25.900	25.900	91,006
2025-02-18	25.500	25.800	25.500	25.600	25.600	90,007
2025-02-17	25.250	25.550	25.150	25.500	25.500	88,010
2025-02-14	25.300	25.300	25.150	25.150	25.150	42,001
2025-02-13	25.100	25.350	25.100	25.150	25.150	42,055
2025-02-12	25.150	25.200	25.000	25.000	25.000	51,004
2025-02-11	25.250	25.450	25.000	25.150	25.150	73,023
2025-02-10	25.450	25.950	25.100	25.200	25.200	78,019
2025-02-07	24.600	25.450	24.600	25.400	25.400	182,004
2025-02-06	24.000	25.050	24.000	24.600	24.600	114,004
2025-02-05	23.900	24.150	23.900	24.050	24.050	77,165

← NewerPage 7 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.