PCL Technologies, Inc. (TPE:4977)
Taiwan · Delayed Price · Currency is TWD 130.00
-14.00 (-9.72%)
Jul 17, 2026, 1:30 PM CST
PCL Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 147.00 | 147.50 | 143.00 | 144.00 | 144.00 | -3.36% | 826,220 |
| Jul 15, 2026 | 151.50 | 151.50 | 147.00 | 149.00 | 149.00 | 1.36% | 872,351 |
| Jul 14, 2026 | 150.00 | 155.00 | 138.00 | 147.00 | 147.00 | -2.97% | 2,165,540 |
| Jul 13, 2026 | 153.50 | 154.50 | 148.50 | 151.50 | 151.50 | -0.66% | 1,448,051 |
| Jul 9, 2026 | 157.00 | 157.00 | 152.00 | 152.50 | 152.50 | -0.65% | 1,059,400 |
| Jul 8, 2026 | 152.50 | 155.00 | 147.50 | 153.50 | 153.50 | 2.33% | 1,586,417 |
| Jul 7, 2026 | 161.50 | 169.00 | 147.50 | 150.00 | 150.00 | -5.66% | 3,174,937 |
| Jul 6, 2026 | 165.00 | 166.00 | 158.50 | 159.00 | 159.00 | -1.85% | 1,271,476 |
| Jul 3, 2026 | 160.50 | 165.00 | 157.50 | 162.00 | 162.00 | 0.93% | 2,105,632 |
| Jul 2, 2026 | 155.50 | 160.50 | 155.50 | 160.50 | 160.50 | 2.23% | 1,406,069 |
| Jul 1, 2026 | 171.50 | 171.50 | 157.00 | 157.00 | 157.00 | -7.37% | 2,266,214 |
| Jun 30, 2026 | 169.50 | 172.00 | 168.00 | 169.50 | 169.50 | 1.50% | 1,050,694 |
| Jun 29, 2026 | 166.00 | 169.00 | 162.00 | 167.00 | 167.00 | 1.52% | 1,638,049 |
| Jun 26, 2026 | 174.50 | 177.00 | 164.00 | 164.50 | 164.50 | -7.06% | 2,519,715 |
| Jun 25, 2026 | 185.50 | 185.50 | 177.00 | 177.00 | 177.00 | -3.01% | 1,930,373 |
| Jun 24, 2026 | 184.00 | 188.00 | 181.00 | 182.50 | 182.50 | -1.62% | 1,380,121 |
| Jun 23, 2026 | 193.00 | 194.50 | 183.00 | 185.50 | 185.50 | -2.88% | 2,460,990 |
| Jun 22, 2026 | 188.50 | 193.50 | 186.00 | 191.00 | 191.00 | 3.52% | 2,238,478 |
| Jun 18, 2026 | 181.50 | 188.00 | 178.50 | 184.50 | 184.50 | 3.07% | 2,333,701 |
| Jun 17, 2026 | 179.00 | 182.50 | 176.50 | 179.00 | 179.00 | -0.83% | 1,544,777 |
| Jun 16, 2026 | 184.00 | 190.00 | 180.50 | 180.50 | 180.50 | 0.28% | 3,391,286 |
| Jun 15, 2026 | 184.50 | 186.00 | 179.50 | 180.00 | 180.00 | -0.28% | 1,891,943 |
| Jun 12, 2026 | 181.50 | 182.50 | 176.00 | 180.50 | 180.50 | 4.03% | 2,285,299 |
| Jun 11, 2026 | 173.50 | 178.50 | 166.50 | 173.50 | 173.50 | -1.42% | 3,459,370 |
| Jun 10, 2026 | 188.50 | 190.00 | 176.00 | 176.00 | 176.00 | -8.57% | 3,112,335 |
| Jun 9, 2026 | 183.50 | 198.00 | 177.00 | 192.50 | 192.50 | 6.65% | 3,801,891 |
| Jun 8, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -9.98% | 1,171,478 |
| Jun 5, 2026 | 205.00 | 206.00 | 196.00 | 200.50 | 200.50 | -4.07% | 3,475,321 |
| Jun 4, 2026 | 212.50 | 214.00 | 208.00 | 209.00 | 209.00 | -4.78% | 3,158,146 |
| Jun 3, 2026 | 217.50 | 232.50 | 217.50 | 219.50 | 219.50 | 3.29% | 8,171,797 |
| Jun 2, 2026 | 221.50 | 229.00 | 212.00 | 212.50 | 212.50 | -2.07% | 6,972,330 |
| Jun 1, 2026 | 210.50 | 219.50 | 210.50 | 217.00 | 217.00 | 3.09% | 3,947,357 |
| May 29, 2026 | 211.00 | 216.50 | 208.50 | 210.50 | 210.50 | - | 3,363,536 |
| May 28, 2026 | 221.50 | 222.00 | 206.00 | 210.50 | 210.50 | -4.75% | 4,731,180 |
| May 27, 2026 | 243.00 | 243.50 | 218.50 | 221.00 | 221.00 | -6.16% | 6,461,765 |
| May 26, 2026 | 232.00 | 237.00 | 224.00 | 235.50 | 235.50 | 2.17% | 6,071,324 |
| May 25, 2026 | 223.50 | 234.50 | 222.00 | 230.50 | 230.50 | 5.01% | 6,235,151 |
| May 22, 2026 | 211.00 | 222.00 | 210.50 | 219.50 | 219.50 | 7.33% | 5,200,092 |
| May 21, 2026 | 207.50 | 211.50 | 204.50 | 204.50 | 204.50 | 1.74% | 3,182,667 |
| May 20, 2026 | 204.50 | 209.00 | 201.00 | 201.00 | 201.00 | -0.99% | 3,955,645 |
| May 19, 2026 | 207.00 | 212.50 | 202.00 | 203.00 | 203.00 | -2.87% | 3,719,725 |
| May 18, 2026 | 220.00 | 221.50 | 208.00 | 209.00 | 209.00 | -7.73% | 6,661,430 |
| May 15, 2026 | 241.00 | 245.00 | 222.50 | 226.50 | 226.50 | -3.82% | 7,829,931 |
| May 14, 2026 | 244.50 | 248.00 | 233.50 | 235.50 | 235.50 | -3.29% | 12,705,070 |
| May 13, 2026 | 268.00 | 273.00 | 243.50 | 243.50 | 243.50 | -9.98% | 15,512,410 |
| May 12, 2026 | 240.00 | 270.50 | 239.50 | 270.50 | 270.50 | 9.96% | 23,093,010 |
| May 11, 2026 | 235.00 | 250.50 | 221.00 | 246.00 | 246.00 | 7.89% | 16,622,150 |
| May 7, 2026 | 220.00 | 230.00 | 218.00 | 228.00 | 228.00 | 2.24% | 7,009,266 |
| May 6, 2026 | 235.50 | 235.50 | 216.00 | 223.00 | 223.00 | -3.88% | 10,391,750 |
| May 5, 2026 | 217.00 | 232.00 | 215.50 | 232.00 | 232.00 | 5.69% | 9,668,395 |