PCL Technologies, Inc. (TPE:4977)
Taiwan · Delayed Price · Currency is TWD 121.50
+5.00 (4.29%)
Sep 30, 2025, 1:35 PM CST
PCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 118.00 | 120.00 | 116.50 | 119.00 | 119.00 | 2.15% | 1,463,028 |
| Sep 26, 2025 | 120.00 | 122.50 | 116.50 | 116.50 | 116.50 | -3.32% | 4,484,474 |
| Sep 25, 2025 | 123.50 | 125.50 | 120.50 | 120.50 | 120.50 | -1.63% | 3,213,604 |
| Sep 24, 2025 | 127.00 | 127.00 | 122.00 | 122.50 | 122.50 | -3.54% | 4,700,893 |
| Sep 23, 2025 | 128.00 | 128.50 | 125.00 | 127.00 | 127.00 | -0.39% | 6,471,519 |
| Sep 22, 2025 | 125.00 | 128.00 | 123.00 | 127.50 | 127.50 | 2.82% | 9,310,148 |
| Sep 19, 2025 | 122.50 | 127.50 | 122.00 | 124.00 | 124.00 | 2.48% | 14,728,272 |
| Sep 18, 2025 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | -2.02% | 4,844,935 |
| Sep 17, 2025 | 118.00 | 125.00 | 116.50 | 123.50 | 123.50 | 6.01% | 9,831,983 |
| Sep 16, 2025 | 116.00 | 117.00 | 115.50 | 116.50 | 116.50 | 0.87% | 2,120,768 |
| Sep 15, 2025 | 120.50 | 121.00 | 115.50 | 115.50 | 115.50 | -4.55% | 4,976,794 |
| Sep 12, 2025 | 126.50 | 128.00 | 121.00 | 121.00 | 121.00 | -2.02% | 9,050,117 |
| Sep 11, 2025 | 129.50 | 130.50 | 122.50 | 123.50 | 123.50 | -2.76% | 11,851,511 |
| Sep 10, 2025 | 126.00 | 128.50 | 124.00 | 127.00 | 127.00 | 2.42% | 10,419,951 |
| Sep 9, 2025 | 130.50 | 133.00 | 123.50 | 124.00 | 124.00 | -2.75% | 24,940,402 |
| Sep 8, 2025 | 122.50 | 127.50 | 119.00 | 127.50 | 127.50 | 9.91% | 31,978,913 |
| Sep 5, 2025 | 115.00 | 117.00 | 112.50 | 116.00 | 116.00 | 6.42% | 8,293,526 |
| Sep 4, 2025 | 114.00 | 115.00 | 109.00 | 109.00 | 109.00 | -3.54% | 3,524,247 |
| Sep 3, 2025 | 111.50 | 113.50 | 110.00 | 113.00 | 113.00 | 2.26% | 3,200,521 |
| Sep 2, 2025 | 113.00 | 116.00 | 108.50 | 110.50 | 110.50 | -1.34% | 5,067,765 |
| Sep 1, 2025 | 123.00 | 123.00 | 111.00 | 112.00 | 112.00 | -6.67% | 18,471,958 |
| Aug 29, 2025 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 9.59% | 11,019,028 |
| Aug 28, 2025 | 113.00 | 113.00 | 108.50 | 109.50 | 109.50 | -2.67% | 4,518,084 |
| Aug 27, 2025 | 110.50 | 115.00 | 110.00 | 112.50 | 112.50 | 2.27% | 8,099,315 |
| Aug 26, 2025 | 108.00 | 110.50 | 107.00 | 110.00 | 110.00 | 1.85% | 3,637,655 |
| Aug 25, 2025 | 108.50 | 110.50 | 107.00 | 108.00 | 108.00 | 2.86% | 5,214,877 |
| Aug 22, 2025 | 109.00 | 110.00 | 104.50 | 105.00 | 105.00 | -2.78% | 4,513,342 |
| Aug 21, 2025 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | - | 7,407,715 |
| Aug 20, 2025 | 115.00 | 117.00 | 108.00 | 108.00 | 108.00 | -7.69% | 9,168,572 |
| Aug 19, 2025 | 117.00 | 120.00 | 111.50 | 117.00 | 117.00 | 0.86% | 12,066,073 |
| Aug 18, 2025 | 119.00 | 122.00 | 115.50 | 116.00 | 116.00 | -1.69% | 13,159,946 |
| Aug 15, 2025 | 118.00 | 121.00 | 114.50 | 118.00 | 118.00 | 1.72% | 19,537,697 |
| Aug 14, 2025 | 115.00 | 120.50 | 111.00 | 116.00 | 116.00 | 4.50% | 33,831,697 |
| Aug 13, 2025 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | 9.90% | 13,704,955 |
| Aug 12, 2025 | 97.60 | 101.00 | 97.60 | 101.00 | 101.00 | 9.78% | 12,945,683 |
| Aug 11, 2025 | 91.50 | 92.70 | 90.10 | 92.00 | 92.00 | 0.33% | 1,792,883 |
| Aug 8, 2025 | 92.40 | 94.00 | 91.70 | 91.70 | 91.70 | -0.22% | 2,505,196 |
| Aug 7, 2025 | 91.20 | 94.30 | 91.20 | 91.90 | 91.90 | 1.43% | 4,103,525 |
| Aug 6, 2025 | 93.70 | 94.30 | 90.60 | 90.60 | 90.60 | -2.69% | 4,123,293 |
| Aug 5, 2025 | 91.60 | 94.70 | 91.30 | 93.10 | 93.10 | 2.31% | 3,619,218 |
| Aug 4, 2025 | 90.50 | 91.10 | 89.40 | 91.00 | 91.00 | -0.66% | 1,183,827 |
| Aug 1, 2025 | 88.40 | 91.70 | 87.20 | 91.60 | 91.60 | 1.66% | 1,821,801 |
| Jul 31, 2025 | 90.70 | 92.70 | 90.10 | 90.10 | 90.10 | 0.22% | 2,594,291 |
| Jul 30, 2025 | 91.10 | 91.90 | 89.80 | 89.90 | 89.90 | -1.21% | 1,276,142 |
| Jul 29, 2025 | 92.30 | 93.20 | 90.10 | 91.00 | 91.00 | -2.05% | 2,472,386 |
| Jul 28, 2025 | 94.00 | 94.20 | 91.30 | 92.90 | 92.90 | 0.32% | 3,035,827 |
| Jul 25, 2025 | 92.30 | 93.90 | 91.20 | 92.60 | 92.60 | 0.43% | 2,322,979 |
| Jul 24, 2025 | 91.50 | 93.60 | 91.40 | 92.20 | 92.20 | 0.99% | 3,274,849 |
| Jul 23, 2025 | 92.30 | 93.00 | 90.50 | 91.30 | 91.30 | -0.65% | 2,611,610 |
| Jul 22, 2025 | 94.50 | 97.30 | 90.70 | 91.90 | 91.90 | -1.92% | 13,087,000 |