PCL Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	78.230	79.144	78.027	78.128	71.905	54,100
2022-05-16	78.027	79.754	77.925	78.230	71.998	79,889
2022-05-13	78.128	78.839	77.011	77.011	70.876	66,265
2022-05-12	78.636	78.636	76.604	78.230	71.998	63,618
2022-05-11	78.941	79.043	78.027	78.738	72.466	52,452
2022-05-10	79.043	79.043	78.027	78.941	72.653	51,300
2022-05-09	79.754	80.465	78.839	79.652	73.307	34,014
2022-05-06	78.433	80.059	78.433	80.059	73.681	36,179
2022-05-05	80.160	81.379	80.059	80.059	73.681	54,228
2022-05-04	79.144	79.551	78.941	79.347	73.027	34,100
2022-05-03	79.855	79.855	78.839	79.144	72.840	39,347
2022-04-29	79.957	80.973	79.652	80.059	73.681	61,193
2022-04-28	81.074	81.074	79.551	80.770	74.336	37,873
2022-04-27	80.871	81.176	78.331	80.262	73.868	89,607
2022-04-26	81.989	82.294	81.074	81.379	74.897	58,433
2022-04-25	82.802	83.106	81.481	81.786	75.271	94,205
2022-04-22	86.053	86.053	83.818	84.529	77.796	134,663
2022-04-21	82.294	86.053	82.294	84.834	78.076	226,326
2022-04-20	80.770	81.786	80.363	81.786	75.271	223,211
2022-04-19	80.770	80.770	80.262	80.770	74.336	46,213
2022-04-18	80.160	80.770	79.855	80.770	74.336	39,030
2022-04-15	81.074	81.074	79.957	81.074	74.616	95,103
2022-04-14	81.786	81.786	80.871	80.973	74.523	45,181
2022-04-13	82.497	82.598	81.481	81.481	74.990	38,046
2022-04-12	81.278	81.481	80.770	81.481	74.990	55,614
2022-04-11	83.106	83.106	81.379	81.379	74.897	115,428
2022-04-08	83.106	83.106	82.294	83.106	76.486	26,000
2022-04-07	82.090	82.598	81.379	82.598	76.019	77,235
2022-04-06	81.887	82.497	81.887	82.497	75.925	48,662
2022-04-01	81.786	82.294	81.074	82.294	75.738	31,206
2022-03-31	82.090	82.598	82.090	82.090	75.551	41,087
2022-03-30	81.684	82.802	81.278	82.090	75.551	73,566
2022-03-29	80.262	81.786	80.262	81.684	75.177	81,544
2022-03-28	79.754	80.871	79.754	80.363	73.962	32,350
2022-03-25	82.192	82.192	81.176	81.278	74.803	48,115
2022-03-24	81.481	82.598	81.481	82.192	75.645	87,326
2022-03-23	81.989	81.989	81.379	81.989	75.458	29,382
2022-03-22	79.652	81.278	79.652	81.278	74.803	44,989
2022-03-21	80.160	80.770	79.855	80.770	74.336	42,777
2022-03-18	77.925	79.855	77.925	79.347	73.027	28,209
2022-03-17	78.738	79.855	78.738	79.855	73.494	52,040
2022-03-16	78.738	79.043	76.198	78.027	71.811	83,614
2022-03-15	79.246	79.246	78.738	78.839	72.559	50,026
2022-03-14	79.652	79.754	79.246	79.246	72.933	31,526
2022-03-11	79.551	79.855	79.449	79.449	73.120	25,126
2022-03-10	79.043	80.465	78.331	79.551	73.214	141,549
2022-03-09	77.214	78.128	75.995	78.128	71.905	61,000
2022-03-08	76.807	77.112	75.791	76.503	70.409	85,417
2022-03-07	79.246	79.246	76.401	76.807	70.689	89,615
2022-03-04	80.465	80.465	79.246	79.246	72.933	43,058
2022-03-03	80.262	80.770	79.347	79.855	73.494	47,684
2022-03-02	81.074	81.074	79.449	79.855	73.494	24,231
2022-03-01	79.246	80.160	79.043	80.160	73.775	53,218
2022-02-25	78.433	81.176	78.433	79.855	73.494	45,000
2022-02-24	79.957	80.262	77.823	79.246	72.933	108,569
2022-02-23	81.278	81.786	80.465	81.786	75.271	27,849
2022-02-22	81.278	81.684	79.957	81.176	74.710	60,234
2022-02-21	80.262	81.481	80.262	81.481	74.990	57,311
2022-02-18	80.770	80.770	79.855	80.059	73.681	30,013
2022-02-17	80.363	80.770	79.754	80.770	74.336	37,110

← NewerPage 19 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.