Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	28.000	28.000	28.000	28.000	28.000	0
2024-10-30	28.350	28.500	28.000	28.000	28.000	144,000
2024-10-29	28.950	29.000	27.500	28.300	28.300	335,000
2024-10-28	29.450	29.450	28.500	29.050	29.050	303,000
2024-10-25	29.100	29.500	29.050	29.450	29.450	259,000
2024-10-24	29.850	29.950	29.050	29.050	29.050	396,000
2024-10-23	30.150	30.150	29.500	29.950	29.950	658,000
2024-10-22	29.450	29.900	29.300	29.700	29.700	526,000
2024-10-21	29.150	30.100	28.900	29.300	29.300	1,176,000
2024-10-18	28.950	29.950	28.350	28.850	28.850	1,057,000
2024-10-17	28.050	29.400	28.050	28.550	28.550	760,000
2024-10-16	27.650	28.100	27.600	27.900	27.900	230,000
2024-10-15	27.400	28.100	27.400	27.600	27.600	379,000
2024-10-14	27.000	27.500	26.950	27.150	27.150	146,000
2024-10-11	27.450	27.900	27.000	27.000	27.000	232,000
2024-10-09	28.200	28.400	27.100	27.300	27.300	430,000
2024-10-08	28.800	28.800	27.900	28.000	28.000	321,000
2024-10-07	28.100	29.300	27.800	28.800	28.800	630,000
2024-10-04	28.400	28.400	27.750	27.750	27.750	196,000
2024-10-03	28.350	28.350	28.350	28.350	28.350	0
2024-10-02	28.350	28.350	28.350	28.350	28.350	0
2024-10-01	28.250	29.100	28.250	28.350	28.350	467,000
2024-09-30	28.150	28.600	28.000	28.250	28.250	238,000
2024-09-27	28.000	28.700	28.000	28.150	28.150	369,000
2024-09-26	28.000	28.200	27.900	28.000	28.000	193,000
2024-09-25	28.400	28.400	28.000	28.000	28.000	163,000
2024-09-24	27.850	28.150	27.550	28.100	28.100	178,000
2024-09-23	28.200	28.400	27.700	27.700	27.700	264,000
2024-09-20	28.650	28.800	28.200	28.200	28.200	187,000
2024-09-19	28.400	28.550	28.200	28.350	28.350	208,000
2024-09-18	28.950	28.950	28.150	28.200	28.200	308,000
2024-09-16	29.100	29.200	28.550	28.600	28.600	416,000
2024-09-13	29.550	30.350	28.850	29.000	29.000	1,391,000
2024-09-12	28.300	29.650	28.100	28.850	28.850	1,112,000
2024-09-11	28.100	28.800	27.800	27.800	27.800	460,000
2024-09-10	28.300	29.100	27.700	28.100	28.100	671,000
2024-09-09	27.300	28.800	27.300	27.950	27.950	729,000
2024-09-06	29.350	30.900	28.500	28.700	28.700	4,551,000
2024-09-05	27.300	29.250	27.050	28.150	28.150	2,695,000
2024-09-04	26.250	27.250	25.600	26.600	26.600	582,000
2024-09-03	28.000	29.400	27.800	28.250	28.250	1,105,000
2024-09-02	27.700	28.200	27.550	27.900	27.900	350,000
2024-08-30	27.500	28.100	27.450	27.700	27.700	150,000
2024-08-29	27.500	27.850	27.250	27.450	27.450	228,000
2024-08-28	28.000	28.000	27.750	27.750	27.750	163,000
2024-08-27	27.500	28.250	27.500	27.950	27.950	282,000
2024-08-26	28.250	28.250	27.600	27.600	27.600	214,000
2024-08-23	27.700	27.900	27.400	27.800	27.800	175,000
2024-08-22	28.200	28.400	27.600	27.750	27.750	275,000
2024-08-21	28.800	28.800	28.000	28.100	28.100	290,000
2024-08-20	28.300	28.900	28.200	28.500	28.500	538,000
2024-08-19	28.150	28.300	27.550	27.950	27.950	360,000
2024-08-16	28.350	28.350	27.600	27.900	27.900	575,000
2024-08-15	27.750	28.100	27.350	27.650	27.650	408,000
2024-08-14	27.800	27.800	27.150	27.450	27.450	348,000
2024-08-13	27.450	27.800	26.700	27.150	27.150	298,000
2024-08-12	27.100	28.100	27.000	27.300	27.300	567,000
2024-08-09	27.250	28.000	26.700	26.900	26.900	595,000
2024-08-08	26.100	27.950	26.100	26.700	26.700	698,000
2024-08-07	25.000	27.050	25.000	26.950	26.950	858,000

← NewerPage 9 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.