Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	23.600	23.900	23.500	23.700	23.700	107,000
2025-02-03	23.900	24.000	23.200	23.550	23.550	134,011
2025-01-22	24.200	24.200	23.800	23.900	23.900	66,000
2025-01-21	24.100	24.200	23.950	24.000	24.000	29,000
2025-01-20	23.750	24.300	23.750	23.900	23.900	131,000
2025-01-17	24.000	24.050	23.700	23.700	23.700	80,000
2025-01-16	24.000	24.100	23.850	24.000	24.000	38,000
2025-01-15	23.950	24.100	23.900	23.950	23.950	33,000
2025-01-14	23.400	24.100	23.400	23.900	23.900	97,000
2025-01-13	24.900	25.150	23.400	23.700	23.700	134,000
2025-01-10	25.800	25.800	24.900	24.900	24.900	78,000
2025-01-09	25.100	25.600	24.900	24.900	24.900	215,000
2025-01-08	24.700	24.800	24.700	24.800	24.800	27,000
2025-01-07	25.200	25.200	24.700	24.700	24.700	79,000
2025-01-06	24.800	24.800	24.550	24.600	24.600	74,000
2025-01-03	25.500	25.500	24.500	24.700	24.700	116,000
2025-01-02	25.350	25.500	25.250	25.250	25.250	48,000
2024-12-31	25.450	25.600	25.250	25.350	25.350	47,000
2024-12-30	25.700	25.750	25.400	25.500	25.500	66,000
2024-12-27	25.850	26.000	25.700	25.700	25.700	74,000
2024-12-26	26.550	26.550	26.100	26.100	26.100	38,000
2024-12-25	26.150	26.300	25.950	26.300	26.300	151,000
2024-12-24	26.250	26.250	25.850	26.050	26.050	67,000
2024-12-23	26.100	26.100	25.700	25.750	25.750	77,000
2024-12-20	25.750	26.150	25.600	25.700	25.700	122,000
2024-12-19	26.100	26.100	25.650	25.750	25.750	101,000
2024-12-18	26.150	26.350	26.050	26.100	26.100	59,000
2024-12-17	26.050	26.250	26.050	26.150	26.150	84,000
2024-12-16	26.250	26.250	25.750	25.900	25.900	86,000
2024-12-13	26.450	26.450	25.650	25.650	25.650	92,000
2024-12-12	26.700	26.900	26.500	26.500	26.500	39,000
2024-12-11	26.300	26.950	25.250	26.650	26.650	618,000
2024-12-10	26.300	26.800	26.300	26.450	26.450	144,000
2024-12-09	27.100	27.100	26.300	26.300	26.300	165,000
2024-12-06	26.900	27.150	26.650	26.650	26.650	112,000
2024-12-05	26.600	26.700	26.300	26.450	26.450	48,000
2024-12-04	26.200	26.650	26.050	26.500	26.500	99,000
2024-12-03	26.100	26.400	26.050	26.050	26.050	215,000
2024-12-02	26.500	26.550	26.100	26.100	26.100	123,000
2024-11-29	26.250	26.600	25.800	26.500	26.500	119,000
2024-11-28	26.500	26.500	25.850	25.950	25.950	303,000
2024-11-27	27.200	27.400	26.600	26.650	26.650	191,000
2024-11-26	27.400	27.550	27.250	27.300	27.300	70,000
2024-11-25	27.200	27.600	27.000	27.500	27.500	150,000
2024-11-22	27.150	27.700	27.150	27.150	27.150	68,000
2024-11-21	27.150	27.350	27.100	27.150	27.150	60,000
2024-11-20	27.500	27.500	27.100	27.100	27.100	82,445
2024-11-19	27.350	27.750	27.100	27.450	27.450	82,000
2024-11-18	27.400	27.600	26.800	26.900	26.900	177,000
2024-11-15	26.350	27.950	26.350	27.250	27.250	395,000
2024-11-14	27.000	27.100	26.350	26.350	26.350	267,000
2024-11-13	27.350	27.350	27.100	27.100	27.100	118,000
2024-11-12	27.250	27.550	27.100	27.400	27.400	127,000
2024-11-11	28.200	28.200	27.150	27.400	27.400	357,000
2024-11-08	28.500	29.200	28.350	28.350	28.350	227,000
2024-11-07	28.350	28.850	28.300	28.350	28.350	206,000
2024-11-06	28.200	28.500	28.050	28.200	28.200	144,000
2024-11-05	28.000	28.400	28.000	28.150	28.150	101,000
2024-11-04	29.150	29.150	28.000	28.000	28.000	137,000
2024-11-01	27.650	28.850	27.600	28.750	28.750	170,000

← NewerPage 8 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.