PCL Technologies, Inc. (TPE:4977)
Taiwan · Delayed Price · Currency is TWD 174.50
+1.50 (0.87%)
Sep 18, 2026, 1:13 PM CST
PCL Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 175.00 | 178.00 | 172.00 | 173.50 | - | 0.29% | 1,780,174 |
| Sep 17, 2026 | 180.50 | 180.50 | 171.50 | 173.00 | 173.00 | -1.98% | 6,012,427 |
| Sep 16, 2026 | 163.00 | 176.50 | 162.50 | 176.50 | 176.50 | 9.97% | 5,342,038 |
| Sep 15, 2026 | 166.00 | 166.50 | 160.50 | 160.50 | 160.50 | -3.89% | 2,090,246 |
| Sep 14, 2026 | 170.00 | 173.00 | 167.00 | 167.00 | 167.00 | -4.57% | 1,991,220 |
| Sep 11, 2026 | 173.50 | 176.50 | 171.50 | 175.00 | 175.00 | 1.16% | 3,931,111 |
| Sep 10, 2026 | 171.50 | 178.00 | 169.00 | 173.00 | 173.00 | 1.47% | 3,403,024 |
| Sep 9, 2026 | 178.00 | 183.50 | 169.00 | 170.50 | 170.50 | -1.45% | 4,955,917 |
| Sep 8, 2026 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | -3.62% | 2,716,824 |
| Sep 7, 2026 | 182.00 | 182.50 | 175.50 | 179.50 | 179.50 | -2.97% | 4,658,535 |
| Sep 4, 2026 | 177.00 | 185.00 | 172.00 | 185.00 | 185.00 | 7.25% | 6,114,009 |
| Sep 3, 2026 | 179.50 | 186.00 | 171.50 | 172.50 | 172.50 | -2.27% | 6,148,309 |
| Sep 2, 2026 | 176.00 | 189.50 | 175.50 | 176.50 | 176.50 | -1.12% | 6,016,083 |
| Sep 1, 2026 | 179.50 | 184.50 | 178.00 | 178.50 | 178.50 | 5.13% | 6,878,283 |
| Aug 31, 2026 | 171.00 | 176.00 | 168.00 | 175.00 | 169.80 | 1.74% | 3,005,963 |
| Aug 28, 2026 | 171.50 | 177.50 | 170.00 | 172.00 | 166.88 | 0.29% | 3,489,659 |
| Aug 27, 2026 | 175.50 | 181.50 | 171.50 | 171.50 | 166.40 | 0.59% | 10,551,960 |
| Aug 26, 2026 | 156.00 | 170.50 | 155.00 | 170.50 | 165.43 | 10.00% | 7,963,102 |
| Aug 25, 2026 | 144.00 | 157.00 | 142.00 | 155.00 | 150.39 | 6.90% | 3,299,223 |
| Aug 24, 2026 | 150.00 | 154.00 | 145.00 | 145.00 | 140.69 | -3.65% | 2,354,174 |
| Aug 21, 2026 | 159.00 | 160.00 | 150.00 | 150.50 | 146.02 | -3.83% | 6,080,444 |
| Aug 20, 2026 | 147.00 | 157.00 | 144.50 | 156.50 | 151.85 | 7.93% | 4,598,590 |
| Aug 19, 2026 | 146.00 | 151.00 | 144.50 | 145.00 | 140.69 | -3.97% | 1,961,724 |
| Aug 18, 2026 | 157.00 | 160.00 | 149.00 | 151.00 | 146.51 | -4.43% | 4,511,096 |
| Aug 17, 2026 | 147.00 | 158.00 | 143.50 | 158.00 | 153.30 | 9.72% | 3,202,647 |
| Aug 14, 2026 | 150.00 | 150.00 | 143.50 | 144.00 | 139.72 | -4.95% | 1,886,956 |
| Aug 13, 2026 | 158.00 | 161.00 | 150.00 | 151.50 | 146.99 | -1.62% | 4,313,153 |
| Aug 12, 2026 | 147.00 | 158.00 | 147.00 | 154.00 | 149.42 | 5.12% | 5,316,331 |
| Aug 11, 2026 | 147.00 | 153.00 | 143.00 | 146.50 | 142.14 | 1.38% | 5,239,211 |
| Aug 10, 2026 | 134.50 | 145.00 | 134.50 | 144.50 | 140.20 | 8.24% | 3,104,053 |
| Aug 7, 2026 | 136.00 | 141.50 | 131.50 | 133.50 | 129.53 | -3.61% | 2,134,747 |
| Aug 6, 2026 | 139.50 | 141.50 | 134.00 | 138.50 | 134.38 | -2.81% | 3,430,888 |
| Aug 5, 2026 | 140.00 | 144.00 | 138.50 | 142.50 | 138.26 | 8.78% | 5,144,394 |
| Aug 4, 2026 | 125.50 | 132.50 | 125.00 | 131.00 | 127.10 | 7.82% | 3,228,959 |
| Aug 3, 2026 | 117.00 | 125.50 | 116.00 | 121.50 | 117.89 | 3.85% | 2,458,277 |
| Jul 31, 2026 | 116.00 | 117.00 | 112.00 | 117.00 | 113.52 | 9.86% | 1,403,294 |
| Jul 30, 2026 | 111.00 | 114.00 | 105.00 | 106.50 | 103.33 | -4.91% | 2,353,986 |
| Jul 29, 2026 | 123.00 | 125.00 | 112.00 | 112.00 | 108.67 | -9.68% | 2,229,870 |
| Jul 28, 2026 | 126.00 | 132.00 | 123.50 | 124.00 | 120.31 | -7.12% | 3,177,754 |
| Jul 27, 2026 | 135.00 | 138.50 | 130.00 | 133.50 | 129.53 | -3.96% | 4,368,038 |
| Jul 24, 2026 | 134.00 | 147.50 | 132.00 | 139.00 | 134.87 | 3.35% | 8,626,255 |
| Jul 23, 2026 | 135.00 | 144.00 | 134.00 | 134.50 | 130.50 | 0.37% | 2,313,495 |
| Jul 22, 2026 | 135.50 | 138.00 | 133.50 | 134.00 | 130.01 | 1.66% | 1,808,745 |
| Jul 21, 2026 | 131.00 | 134.00 | 128.00 | 134.00 | 127.90 | 5.10% | 1,016,383 |
| Jul 20, 2026 | 131.00 | 132.50 | 117.00 | 127.50 | 121.69 | -1.92% | 1,948,090 |
| Jul 17, 2026 | 137.00 | 139.50 | 130.00 | 130.00 | 124.08 | -9.72% | 1,711,769 |
| Jul 16, 2026 | 147.00 | 147.50 | 143.00 | 144.00 | 137.44 | -3.36% | 826,220 |
| Jul 15, 2026 | 151.50 | 151.50 | 147.00 | 149.00 | 142.21 | 1.36% | 872,351 |
| Jul 14, 2026 | 150.00 | 155.00 | 138.00 | 147.00 | 140.31 | -2.97% | 2,165,540 |
| Jul 13, 2026 | 153.50 | 154.50 | 148.50 | 151.50 | 144.60 | -0.66% | 1,448,051 |