PCL Technologies, Inc. (TPE:4977)
Taiwan · Delayed Price · Currency is TWD 133.50
-5.00 (-3.61%)
Aug 7, 2026, 1:30 PM CST
PCL Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 139.50 | 141.50 | 134.00 | 138.50 | 138.50 | -2.81% | 3,430,888 |
| Aug 5, 2026 | 140.00 | 144.00 | 138.50 | 142.50 | 142.50 | 8.78% | 5,127,344 |
| Aug 4, 2026 | 125.50 | 132.50 | 125.00 | 131.00 | 131.00 | 7.82% | 3,222,344 |
| Aug 3, 2026 | 117.00 | 125.50 | 116.00 | 121.50 | 121.50 | 3.85% | 2,454,273 |
| Jul 31, 2026 | 116.00 | 117.00 | 112.00 | 117.00 | 117.00 | 9.86% | 1,403,294 |
| Jul 30, 2026 | 111.00 | 114.00 | 105.00 | 106.50 | 106.50 | -4.91% | 2,353,986 |
| Jul 29, 2026 | 123.00 | 125.00 | 112.00 | 112.00 | 112.00 | -9.68% | 2,224,818 |
| Jul 28, 2026 | 126.00 | 132.00 | 123.50 | 124.00 | 124.00 | -7.12% | 3,164,023 |
| Jul 27, 2026 | 135.00 | 138.50 | 130.00 | 133.50 | 133.50 | -3.96% | 4,368,038 |
| Jul 24, 2026 | 134.00 | 147.50 | 132.00 | 139.00 | 139.00 | 3.35% | 8,626,255 |
| Jul 23, 2026 | 135.00 | 144.00 | 134.00 | 134.50 | 134.50 | 0.37% | 2,313,279 |
| Jul 22, 2026 | 135.50 | 138.00 | 133.50 | 134.00 | 134.00 | 1.66% | 1,808,745 |
| Jul 21, 2026 | 131.00 | 134.00 | 128.00 | 134.00 | 131.82 | 5.10% | 1,016,383 |
| Jul 20, 2026 | 131.00 | 132.50 | 117.00 | 127.50 | 125.42 | -1.92% | 1,948,090 |
| Jul 17, 2026 | 137.00 | 139.50 | 130.00 | 130.00 | 127.88 | -9.72% | 1,711,769 |
| Jul 16, 2026 | 147.00 | 147.50 | 143.00 | 144.00 | 141.66 | -3.36% | 826,220 |
| Jul 15, 2026 | 151.50 | 151.50 | 147.00 | 149.00 | 146.57 | 1.36% | 872,351 |
| Jul 14, 2026 | 150.00 | 155.00 | 138.00 | 147.00 | 144.61 | -2.97% | 2,165,540 |
| Jul 13, 2026 | 153.50 | 154.50 | 148.50 | 151.50 | 149.03 | -0.66% | 1,448,051 |
| Jul 9, 2026 | 157.00 | 157.00 | 152.00 | 152.50 | 150.02 | -0.65% | 1,059,400 |
| Jul 8, 2026 | 152.50 | 155.00 | 147.50 | 153.50 | 151.00 | 2.33% | 1,586,417 |
| Jul 7, 2026 | 161.50 | 169.00 | 147.50 | 150.00 | 147.56 | -5.66% | 3,174,937 |
| Jul 6, 2026 | 165.00 | 166.00 | 158.50 | 159.00 | 156.41 | -1.85% | 1,271,476 |
| Jul 3, 2026 | 160.50 | 165.00 | 157.50 | 162.00 | 159.36 | 0.93% | 2,105,632 |
| Jul 2, 2026 | 155.50 | 160.50 | 155.50 | 160.50 | 157.89 | 2.23% | 1,406,069 |
| Jul 1, 2026 | 171.50 | 171.50 | 157.00 | 157.00 | 154.44 | -7.37% | 2,266,214 |
| Jun 30, 2026 | 169.50 | 172.00 | 168.00 | 169.50 | 166.74 | 1.50% | 1,050,694 |
| Jun 29, 2026 | 166.00 | 169.00 | 162.00 | 167.00 | 164.28 | 1.52% | 1,638,049 |
| Jun 26, 2026 | 174.50 | 177.00 | 164.00 | 164.50 | 161.82 | -7.06% | 2,519,715 |
| Jun 25, 2026 | 185.50 | 185.50 | 177.00 | 177.00 | 174.12 | -3.01% | 1,930,373 |
| Jun 24, 2026 | 184.00 | 188.00 | 181.00 | 182.50 | 179.53 | -1.62% | 1,380,121 |
| Jun 23, 2026 | 193.00 | 194.50 | 183.00 | 185.50 | 182.48 | -2.88% | 2,460,990 |
| Jun 22, 2026 | 188.50 | 193.50 | 186.00 | 191.00 | 187.89 | 3.52% | 2,238,478 |
| Jun 18, 2026 | 181.50 | 188.00 | 178.50 | 184.50 | 181.50 | 3.07% | 2,333,701 |
| Jun 17, 2026 | 179.00 | 182.50 | 176.50 | 179.00 | 176.09 | -0.83% | 1,544,777 |
| Jun 16, 2026 | 184.00 | 190.00 | 180.50 | 180.50 | 177.56 | 0.28% | 3,391,286 |
| Jun 15, 2026 | 184.50 | 186.00 | 179.50 | 180.00 | 177.07 | -0.28% | 1,899,993 |
| Jun 12, 2026 | 181.50 | 182.50 | 176.00 | 180.50 | 177.56 | 4.03% | 2,294,483 |
| Jun 11, 2026 | 173.50 | 178.50 | 166.50 | 173.50 | 170.67 | -1.42% | 3,459,370 |
| Jun 10, 2026 | 188.50 | 190.00 | 176.00 | 176.00 | 173.13 | -8.57% | 3,112,335 |
| Jun 9, 2026 | 183.50 | 198.00 | 177.00 | 192.50 | 189.37 | 6.65% | 3,801,891 |
| Jun 8, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 177.56 | -9.98% | 1,171,478 |
| Jun 5, 2026 | 205.00 | 206.00 | 196.00 | 200.50 | 197.24 | -4.07% | 3,475,321 |
| Jun 4, 2026 | 212.50 | 214.00 | 208.00 | 209.00 | 205.60 | -4.78% | 3,158,146 |
| Jun 3, 2026 | 217.50 | 232.50 | 217.50 | 219.50 | 215.93 | 3.29% | 8,171,797 |
| Jun 2, 2026 | 221.50 | 229.00 | 212.00 | 212.50 | 209.04 | -2.07% | 6,972,330 |
| Jun 1, 2026 | 210.50 | 219.50 | 210.50 | 217.00 | 213.47 | 3.09% | 3,947,357 |
| May 29, 2026 | 211.00 | 216.50 | 208.50 | 210.50 | 207.07 | - | 3,363,536 |
| May 28, 2026 | 221.50 | 222.00 | 206.00 | 210.50 | 207.07 | -4.75% | 4,731,180 |
| May 27, 2026 | 243.00 | 243.50 | 218.50 | 221.00 | 217.40 | -6.16% | 6,461,765 |