PCL Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	88.897	93.977	88.389	90.726	86.855	1,835,301
2022-08-09	87.577	88.288	85.951	86.561	82.867	526,309
2022-08-08	84.021	87.374	82.802	86.358	82.673	495,259
2022-08-05	80.160	85.342	79.652	83.614	80.046	258,152
2022-08-04	78.535	79.246	77.722	78.738	75.378	46,401
2022-08-03	80.363	80.363	78.331	78.331	74.989	88,050
2022-08-02	81.074	81.074	79.957	80.363	76.934	20,346
2022-08-01	81.278	81.582	80.668	81.074	77.615	41,412
2022-07-29	81.278	81.582	81.176	81.176	77.712	64,112
2022-07-28	81.278	81.379	80.262	81.176	77.712	92,408
2022-07-27	80.262	80.465	79.551	80.465	77.031	22,322
2022-07-26	79.551	81.684	79.347	79.449	76.059	40,000
2022-07-25	79.246	79.957	79.246	79.652	76.253	20,000
2022-07-22	79.754	80.059	78.941	79.652	76.253	64,100
2022-07-21	80.059	80.465	79.754	79.855	76.448	29,716
2022-07-20	79.754	80.363	79.551	79.855	76.448	60,266
2022-07-19	79.043	79.754	78.636	79.347	75.961	28,149
2022-07-18	77.823	79.043	77.823	78.941	75.572	55,589
2022-07-15	77.315	77.925	77.315	77.315	74.016	51,050
2022-07-14	76.198	77.417	74.877	77.315	74.016	88,466
2022-07-13	78.839	79.957	78.128	78.128	71.905	106,224
2022-07-12	79.652	79.855	78.738	78.839	72.559	46,089
2022-07-11	79.449	80.871	79.449	79.855	73.494	79,200
2022-07-08	79.652	81.278	79.347	80.770	74.336	91,100
2022-07-07	77.519	78.738	76.503	78.738	72.466	71,002
2022-07-06	77.519	77.823	76.198	76.198	70.128	94,139
2022-07-05	78.535	79.754	76.198	76.198	70.128	127,631
2022-07-04	77.214	78.535	76.604	77.925	71.718	86,830
2022-07-01	78.738	78.941	77.214	77.214	71.063	66,608
2022-06-30	80.160	80.160	78.738	78.738	72.466	60,425
2022-06-29	80.059	80.262	79.855	80.160	73.775	26,000
2022-06-28	80.770	81.684	80.059	80.059	73.681	36,225
2022-06-27	80.160	81.582	79.855	81.379	74.897	77,231
2022-06-24	78.433	79.246	78.433	78.941	72.653	15,377
2022-06-23	78.433	79.043	77.112	77.214	71.063	97,532
2022-06-22	81.684	81.684	78.230	78.433	72.185	68,449
2022-06-21	78.027	80.567	78.027	80.465	74.055	49,150
2022-06-20	79.347	79.449	78.027	78.027	71.811	57,210
2022-06-17	79.754	80.059	79.347	79.449	73.120	36,203
2022-06-16	82.294	82.395	79.449	79.449	73.120	75,075
2022-06-15	80.567	81.582	80.567	81.074	74.616	43,684
2022-06-14	80.262	81.176	79.652	80.973	74.523	68,001
2022-06-13	81.278	81.278	80.770	80.973	74.523	60,545
2022-06-10	83.005	83.106	81.278	82.192	75.645	61,325
2022-06-09	82.192	84.427	82.192	83.106	76.486	91,348
2022-06-08	82.294	82.598	81.278	81.278	74.803	57,001
2022-06-07	81.074	81.278	80.770	81.278	74.803	28,483
2022-06-06	81.278	81.379	80.262	81.278	74.803	104,130
2022-06-02	81.786	83.005	81.786	81.989	75.458	99,235
2022-06-01	80.871	81.786	80.262	81.379	74.897	78,001
2022-05-31	79.449	81.176	79.449	80.871	74.429	61,353
2022-05-30	78.230	79.144	78.230	79.144	72.840	69,084
2022-05-27	77.620	77.925	77.417	77.722	71.531	42,128
2022-05-26	77.620	78.027	76.807	76.807	70.689	46,000
2022-05-25	76.807	77.620	76.299	77.214	71.063	22,322
2022-05-24	77.620	78.027	76.807	76.807	70.689	34,669
2022-05-23	77.315	77.620	77.315	77.620	71.437	16,000
2022-05-20	78.331	78.331	77.519	77.620	71.437	18,310
2022-05-19	78.230	78.230	77.214	77.214	71.063	25,350
2022-05-18	78.230	78.738	78.027	78.230	71.998	51,192

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-02	2.5000 TWD
2022-07-14	3.0184 TWD
2021-06-10	5.8111 TWD
2020-06-24	3.5000 TWD
2019-07-12	3.6679 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.