PCL Technologies, Inc. (TPE:4977)
Taiwan · Delayed Price · Currency is TWD 172.00
+0.50 (0.29%)
Aug 28, 2026, 1:30 PM CST
PCL Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 171.50 | 177.50 | 170.00 | 172.00 | 172.00 | 0.29% | 3,489,659 |
| Aug 27, 2026 | 175.50 | 181.50 | 171.50 | 171.50 | 171.50 | 0.59% | 10,551,960 |
| Aug 26, 2026 | 156.00 | 170.50 | 155.00 | 170.50 | 170.50 | 10.00% | 7,963,102 |
| Aug 25, 2026 | 144.00 | 157.00 | 142.00 | 155.00 | 155.00 | 6.90% | 3,299,223 |
| Aug 24, 2026 | 150.00 | 154.00 | 145.00 | 145.00 | 145.00 | -3.65% | 2,354,174 |
| Aug 21, 2026 | 159.00 | 160.00 | 150.00 | 150.50 | 150.50 | -3.83% | 6,071,117 |
| Aug 20, 2026 | 147.00 | 157.00 | 144.50 | 156.50 | 156.50 | 7.93% | 4,598,590 |
| Aug 19, 2026 | 146.00 | 151.00 | 144.50 | 145.00 | 145.00 | -3.97% | 1,961,724 |
| Aug 18, 2026 | 157.00 | 160.00 | 149.00 | 151.00 | 151.00 | -4.43% | 4,511,096 |
| Aug 17, 2026 | 147.00 | 158.00 | 143.50 | 158.00 | 158.00 | 9.72% | 3,202,647 |
| Aug 14, 2026 | 150.00 | 150.00 | 143.50 | 144.00 | 144.00 | -4.95% | 1,886,956 |
| Aug 13, 2026 | 158.00 | 161.00 | 150.00 | 151.50 | 151.50 | -1.62% | 4,313,153 |
| Aug 12, 2026 | 147.00 | 158.00 | 147.00 | 154.00 | 154.00 | 5.12% | 5,316,331 |
| Aug 11, 2026 | 147.00 | 153.00 | 143.00 | 146.50 | 146.50 | 1.38% | 5,239,211 |
| Aug 10, 2026 | 134.50 | 145.00 | 134.50 | 144.50 | 144.50 | 8.24% | 3,104,053 |
| Aug 7, 2026 | 136.00 | 141.50 | 131.50 | 133.50 | 133.50 | -3.61% | 2,134,747 |
| 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% | 5,144,394 |
| Aug 4, 2026 | 125.50 | 132.50 | 125.00 | 131.00 | 131.00 | 7.82% | 3,228,959 |
| Aug 3, 2026 | 117.00 | 125.50 | 116.00 | 121.50 | 121.50 | 3.85% | 2,458,277 |
| 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% | 2,229,870 |
| Jul 28, 2026 | 126.00 | 132.00 | 123.50 | 124.00 | 124.00 | -7.12% | 3,177,754 |
| 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% | 2,313,495 |
| 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 |