PCL Technologies, Inc. (TPE:4977)
Taiwan · Delayed Price · Currency is TWD 120.00
+10.50 (9.59%)
Aug 29, 2025, 2:36 PM CST
PCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 113.00 | 113.00 | 108.50 | 109.50 | 109.50 | -2.67% | 4,507,311 |
| 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 |
| Jul 21, 2025 | 91.80 | 95.90 | 90.80 | 93.70 | 93.70 | 2.97% | 6,834,277 |
| Jul 18, 2025 | 91.10 | 91.70 | 89.50 | 91.00 | 91.00 | 0.44% | 2,418,277 |
| Jul 17, 2025 | 90.50 | 91.00 | 88.50 | 90.60 | 90.60 | 0.67% | 1,889,395 |
| Jul 16, 2025 | 89.80 | 92.00 | 88.90 | 90.00 | 90.00 | 0.45% | 2,752,386 |
| Jul 15, 2025 | 88.40 | 90.50 | 88.10 | 89.60 | 89.60 | 1.47% | 2,296,140 |
| Jul 14, 2025 | 90.10 | 90.50 | 88.30 | 88.30 | 88.30 | -2.97% | 1,963,040 |
| Jul 11, 2025 | 92.40 | 93.30 | 91.00 | 91.00 | 91.00 | -2.57% | 4,361,309 |
| Jul 10, 2025 | 91.70 | 94.60 | 90.70 | 93.40 | 93.40 | 3.20% | 12,726,783 |
| Jul 9, 2025 | 83.50 | 91.70 | 83.30 | 90.50 | 90.50 | 8.38% | 5,872,079 |
| Jul 8, 2025 | 83.00 | 83.70 | 81.60 | 83.50 | 83.50 | -0.24% | 1,695,699 |
| Jul 7, 2025 | 88.20 | 88.20 | 82.50 | 83.70 | 83.70 | -6.27% | 3,764,727 |
| Jul 4, 2025 | 90.50 | 92.60 | 89.30 | 89.30 | 89.30 | -0.78% | 4,391,433 |
| Jul 3, 2025 | 90.50 | 91.70 | 89.70 | 90.00 | 90.00 | 1.01% | 1,170,279 |
| Jul 2, 2025 | 89.00 | 90.60 | 88.90 | 89.10 | 89.10 | -1.87% | 1,263,008 |
| Jul 1, 2025 | 91.60 | 93.70 | 90.80 | 90.80 | 88.55 | 0.44% | 2,360,975 |
| Jun 30, 2025 | 92.00 | 92.30 | 90.40 | 90.40 | 88.16 | -2.16% | 1,345,561 |
| Jun 27, 2025 | 94.30 | 94.30 | 91.50 | 92.40 | 90.11 | -0.75% | 1,779,566 |
| Jun 26, 2025 | 95.00 | 95.90 | 93.00 | 93.10 | 90.80 | -1.17% | 3,648,339 |
| Jun 25, 2025 | 95.40 | 95.60 | 93.30 | 94.20 | 91.87 | -0.74% | 3,721,213 |
| Jun 24, 2025 | 92.00 | 95.10 | 92.00 | 94.90 | 92.55 | 4.06% | 5,876,182 |
| Jun 23, 2025 | 89.50 | 91.30 | 88.00 | 91.20 | 88.94 | - | 2,693,764 |
| Jun 20, 2025 | 92.30 | 92.90 | 89.20 | 91.20 | 88.94 | -1.19% | 3,623,512 |