PCL Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	80.770	80.770	80.160	80.363	73.962	25,722
2022-02-15	79.246	79.957	78.839	79.754	73.401	44,378
2022-02-14	80.770	80.770	78.738	78.839	72.559	69,590
2022-02-11	81.074	81.074	80.363	80.770	74.336	31,112
2022-02-10	81.582	81.582	80.160	81.278	74.803	116,238
2022-02-09	82.497	82.497	81.481	81.582	75.084	44,185
2022-02-08	80.363	81.481	80.363	81.379	74.897	52,439
2022-02-07	79.754	81.786	79.652	80.262	73.868	94,417
2022-01-26	79.347	79.652	79.246	79.246	72.933	47,109
2022-01-25	81.684	81.684	79.246	79.246	72.933	108,923
2022-01-24	81.786	81.786	79.347	80.973	74.523	53,438
2022-01-21	82.294	82.700	81.278	81.786	75.271	69,338
2022-01-20	84.326	84.326	82.598	82.700	76.112	68,175
2022-01-19	83.614	84.326	83.614	83.818	77.141	46,035
2022-01-18	83.818	84.732	83.818	84.122	77.422	50,259
2022-01-17	83.411	85.240	83.411	83.818	77.141	72,547
2022-01-14	82.802	84.326	81.786	84.326	77.609	122,660
2022-01-13	82.802	84.834	82.700	84.326	77.609	126,449
2022-01-12	82.700	82.903	81.786	82.700	76.112	79,641
2022-01-11	85.240	85.240	82.700	82.700	76.112	111,269
2022-01-10	83.818	84.630	83.310	84.326	77.609	52,339
2022-01-07	85.443	85.443	83.716	84.326	77.609	120,211
2022-01-06	85.850	85.850	85.240	85.240	78.450	103,328
2022-01-05	86.358	86.459	85.850	85.951	79.105	97,304
2022-01-04	87.374	87.475	86.358	86.358	79.479	87,261
2022-01-03	89.101	89.710	87.374	87.475	80.507	88,182
2021-12-30	86.967	89.101	86.967	88.897	81.816	155,197
2021-12-29	86.358	87.069	86.154	86.866	79.946	48,414
2021-12-28	86.764	86.764	85.748	86.358	79.479	126,600
2021-12-27	85.951	87.881	85.850	86.662	79.759	63,893
2021-12-24	88.186	88.186	86.358	86.358	79.479	42,690
2021-12-23	87.170	87.272	86.459	86.561	79.666	55,142
2021-12-22	86.967	86.967	86.256	86.358	79.479	57,188
2021-12-21	87.272	87.374	86.256	86.662	79.759	59,221
2021-12-20	86.866	87.374	86.358	86.662	79.759	21,059
2021-12-17	87.374	87.374	86.358	86.358	79.479	89,930
2021-12-16	86.866	87.881	86.561	87.374	80.414	89,225
2021-12-15	85.240	86.866	85.240	85.850	79.011	77,429
2021-12-14	85.850	85.850	84.834	85.240	78.450	75,949
2021-12-13	85.342	86.358	85.342	85.850	79.011	167,395
2021-12-10	87.272	87.272	85.342	85.850	79.011	162,295
2021-12-09	87.678	88.085	86.459	87.374	80.414	102,174
2021-12-08	87.069	87.678	86.866	87.475	80.507	80,213
2021-12-07	85.951	87.881	85.951	86.053	79.198	72,191
2021-12-06	85.342	86.358	85.240	85.443	78.637	77,036
2021-12-03	85.138	86.866	85.138	85.342	78.544	56,200
2021-12-02	84.935	87.272	84.935	85.138	78.357	83,162
2021-12-01	87.069	87.069	86.561	86.764	79.853	46,400
2021-11-30	86.561	87.272	86.358	86.662	79.759	91,674
2021-11-29	85.545	87.170	84.326	85.850	79.011	80,167
2021-11-26	88.288	88.288	85.443	85.748	78.918	160,223
2021-11-25	89.405	89.405	87.475	87.881	80.881	69,391
2021-11-24	88.085	88.897	87.577	88.897	81.816	59,008
2021-11-23	89.913	89.913	87.780	88.897	81.816	92,482
2021-11-22	88.389	90.015	87.983	89.913	82.751	139,848
2021-11-19	88.288	88.897	87.374	87.678	80.694	100,318
2021-11-18	88.694	90.421	87.374	88.186	81.162	135,205
2021-11-17	90.726	91.031	88.491	88.491	81.442	142,886
2021-11-16	88.796	90.320	88.796	89.710	82.564	177,218
2021-11-15	85.850	88.897	85.646	88.491	81.442	224,712

← NewerPage 20 of 21 · 1,216 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.