Professional Computer Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.600	28.600	28.000	28.200	28.200	150,143
2026-10-16	28.700	29.350	28.700	28.750	28.750	115,390
2026-10-15	29.500	29.500	28.450	28.650	28.650	225,000
2026-10-14	29.400	29.750	29.400	29.700	29.700	65,000
2026-10-13	29.900	30.000	29.350	29.400	29.400	85,001
2026-10-12	29.700	30.500	29.700	30.000	30.000	167,000
2026-10-08	29.800	29.800	29.550	29.700	29.700	81,000
2026-10-07	30.350	30.700	29.900	29.900	29.900	148,068
2026-10-06	30.700	30.700	30.250	30.350	30.350	175,000
2026-10-05	31.200	31.200	30.250	30.250	30.250	315,100
2026-10-02	30.600	31.600	30.450	31.000	31.000	429,187
2026-10-01	30.100	31.150	29.950	30.550	30.550	337,000
2026-09-30	30.200	30.400	30.000	30.000	30.000	164,004
2026-09-29	29.700	30.900	29.700	30.250	30.250	420,004
2026-09-24	29.200	29.900	29.200	29.700	29.700	167,054
2026-09-23	28.850	29.300	28.800	29.200	29.200	89,010
2026-09-22	30.350	30.350	29.100	29.150	29.150	191,039
2026-09-21	29.450	30.300	29.200	29.950	29.950	227,158
2026-09-18	28.600	29.600	28.600	29.300	29.300	250,294
2026-09-17	28.350	28.850	28.350	28.600	28.600	83,079
2026-09-16	27.950	28.350	27.950	28.250	28.250	69,036
2026-09-15	27.750	28.500	27.750	28.050	28.050	72,001
2026-09-14	27.800	28.650	27.650	28.050	28.050	113,873
2026-09-11	28.000	28.350	28.000	28.050	28.050	150,000
2026-09-10	28.350	28.700	28.200	28.550	28.550	93,002
2026-09-09	28.800	28.950	28.550	28.600	28.600	168,010
2026-09-08	28.650	29.600	28.500	28.750	28.750	219,388
2026-09-07	28.700	28.800	28.500	28.650	28.650	92,986
2026-09-04	28.550	28.550	28.100	28.500	28.500	84,058
2026-09-03	29.250	29.300	28.200	28.200	28.200	242,101
2026-09-02	29.600	29.600	29.150	29.200	29.200	129,001
2026-09-01	29.650	30.400	29.650	29.650	29.650	226,121
2026-08-31	29.800	29.950	29.350	29.650	29.650	122,098
2026-08-28	29.900	30.400	29.800	29.950	29.950	160,001
2026-08-27	29.700	30.300	29.650	29.850	29.850	109,000
2026-08-26	29.150	29.700	29.150	29.600	29.600	92,001
2026-08-25	28.850	29.100	28.400	29.100	29.100	116,021
2026-08-24	30.100	30.100	29.200	29.200	29.200	118,063
2026-08-21	30.050	30.050	29.650	29.850	29.850	152,007
2026-08-20	30.000	30.350	29.900	30.150	30.150	155,000
2026-08-19	29.700	30.250	29.700	29.900	29.900	121,001
2026-08-18	30.600	30.600	30.050	30.400	30.400	127,051
2026-08-17	30.100	30.550	30.100	30.550	30.550	114,739
2026-08-14	30.700	30.700	30.050	30.300	30.300	231,300
2026-08-13	31.100	31.350	30.550	30.800	30.800	245,020
2026-08-12	30.000	31.550	30.000	31.050	31.050	451,004
2026-08-11	30.050	30.450	29.700	30.000	30.000	257,500
2026-08-10	29.700	30.550	29.700	30.400	30.400	286,104
2026-08-07	29.800	29.950	29.250	29.550	29.550	174,030
2026-08-06	30.000	30.000	29.200	29.700	29.700	205,082
2026-08-05	30.100	30.500	29.750	30.000	30.000	357,000
2026-08-04	28.550	29.300	28.450	29.200	29.200	251,015
2026-08-03	27.800	28.600	27.000	28.400	28.400	323,273
2026-07-31	28.000	28.000	27.400	27.750	27.750	293,500
2026-07-30	26.950	27.250	25.500	26.000	26.000	571,279
2026-07-29	28.300	28.600	26.000	27.050	27.050	760,011
2026-07-28	29.250	29.450	28.250	28.250	28.250	480,736
2026-07-27	30.350	30.650	29.800	30.100	30.100	295,035
2026-07-24	30.650	31.350	30.350	30.550	30.550	254,200
2026-07-23	32.050	32.250	31.050	31.200	31.200	309,105

Page 1 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.