PCL Technologies, Inc. (TPE:4977)
Taiwan · Delayed Price · Currency is TWD 219.50
+7.00 (3.29%)
Jun 3, 2026, 1:30 PM CST
PCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 217.50 | 232.50 | 217.50 | 219.50 | - | 3.29% | 1,666,839 |
| 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 |
| May 4, 2026 | 222.50 | 225.50 | 215.50 | 219.50 | 219.50 | 0.92% | 8,413,985 |
| Apr 30, 2026 | 214.00 | 224.00 | 213.00 | 217.50 | 217.50 | 3.33% | 12,904,400 |
| Apr 29, 2026 | 209.50 | 221.00 | 209.50 | 210.50 | 210.50 | -1.17% | 7,604,989 |
| Apr 28, 2026 | 206.00 | 221.00 | 205.50 | 213.00 | 213.00 | 3.90% | 8,848,445 |
| Apr 27, 2026 | 222.00 | 223.50 | 200.50 | 205.00 | 205.00 | -4.87% | 8,251,058 |
| Apr 24, 2026 | 228.00 | 233.00 | 206.00 | 215.50 | 215.50 | -4.43% | 13,102,240 |
| Apr 23, 2026 | 248.00 | 257.00 | 218.00 | 225.50 | 225.50 | -6.82% | 20,496,790 |
| Apr 22, 2026 | 250.00 | 250.50 | 240.50 | 242.00 | 242.00 | -3.97% | 9,842,349 |
| Apr 21, 2026 | 245.50 | 254.00 | 236.00 | 252.00 | 252.00 | 4.35% | 20,143,600 |
| Apr 20, 2026 | 250.00 | 254.50 | 229.00 | 241.50 | 241.50 | 2.55% | 32,830,260 |
| Apr 17, 2026 | 228.50 | 235.50 | 226.50 | 235.50 | 235.50 | 9.79% | 6,034,882 |
| Apr 16, 2026 | 204.00 | 214.50 | 204.00 | 214.50 | 214.50 | 10.00% | 7,590,044 |
| Apr 15, 2026 | 190.00 | 202.50 | 189.00 | 195.00 | 195.00 | 3.45% | 13,598,280 |
| Apr 14, 2026 | 198.00 | 200.00 | 188.50 | 188.50 | 188.50 | -3.08% | 9,470,096 |
| Apr 13, 2026 | 199.00 | 200.00 | 191.50 | 194.50 | 194.50 | -4.19% | 11,794,260 |
| Apr 10, 2026 | 194.00 | 207.50 | 189.00 | 203.00 | 203.00 | 7.41% | 19,610,870 |
| Apr 9, 2026 | 188.00 | 197.00 | 187.00 | 189.00 | 189.00 | 1.34% | 9,405,534 |
| Apr 8, 2026 | 194.00 | 199.00 | 186.00 | 186.50 | 186.50 | -0.53% | 9,396,358 |
| Apr 7, 2026 | 184.00 | 187.50 | 180.50 | 187.50 | 187.50 | 5.34% | 6,893,511 |
| Apr 2, 2026 | 186.00 | 191.00 | 178.00 | 178.00 | 178.00 | -2.47% | 5,730,747 |
| Apr 1, 2026 | 190.00 | 190.50 | 182.50 | 182.50 | 182.50 | 3.11% | 4,556,653 |
| Mar 31, 2026 | 184.50 | 188.50 | 175.00 | 177.00 | 177.00 | -6.84% | 7,982,103 |
| Mar 30, 2026 | 194.50 | 196.00 | 182.50 | 190.00 | 190.00 | -5.00% | 8,685,058 |
| Mar 27, 2026 | 192.00 | 201.50 | 189.00 | 200.00 | 200.00 | 2.04% | 11,468,380 |
| Mar 26, 2026 | 202.50 | 214.00 | 196.00 | 196.00 | 196.00 | -1.75% | 28,482,360 |
| Mar 25, 2026 | 193.00 | 199.50 | 193.00 | 199.50 | 199.50 | 9.92% | 6,724,172 |
| Mar 24, 2026 | 192.50 | 196.00 | 179.50 | 181.50 | 181.50 | -1.89% | 18,516,420 |
| Mar 23, 2026 | 187.50 | 195.50 | 185.00 | 185.00 | 185.00 | -7.73% | 14,293,120 |
| Mar 20, 2026 | 199.50 | 211.00 | 199.00 | 200.50 | 200.50 | 4.43% | 28,335,900 |