Professional Computer Technology Limited (TPEX:6270)
Taiwan · Delayed Price · Currency is TWD 24.85
-0.25 (-1.00%)
Jan 22, 2026, 1:30 PM CST
TPEX:6270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 25.50 | 25.50 | 24.85 | 24.85 | 24.85 | -1.00% | 266,968 |
| Jan 21, 2026 | 25.60 | 25.60 | 25.05 | 25.10 | 25.10 | -2.33% | 434,247 |
| Jan 20, 2026 | 26.05 | 26.15 | 25.60 | 25.70 | 25.70 | -1.15% | 469,514 |
| Jan 19, 2026 | 25.80 | 27.00 | 25.70 | 26.00 | 26.00 | 2.16% | 1,420,519 |
| Jan 16, 2026 | 26.15 | 26.15 | 25.40 | 25.45 | 25.45 | -1.74% | 587,361 |
| Jan 15, 2026 | 25.60 | 25.90 | 25.20 | 25.90 | 25.90 | 0.58% | 529,496 |
| Jan 14, 2026 | 26.15 | 26.30 | 25.50 | 25.75 | 25.75 | -0.96% | 1,063,801 |
| Jan 13, 2026 | 26.75 | 27.45 | 25.70 | 26.00 | 26.00 | 0.97% | 2,699,023 |
| Jan 12, 2026 | 25.10 | 26.30 | 25.10 | 25.75 | 25.75 | 6.85% | 1,884,471 |
| Jan 9, 2026 | 24.15 | 24.30 | 23.60 | 24.10 | 24.10 | - | 339,320 |
| Jan 8, 2026 | 24.50 | 25.15 | 24.10 | 24.10 | 24.10 | -1.63% | 628,000 |
| Jan 7, 2026 | 24.70 | 24.75 | 24.00 | 24.50 | 24.50 | -0.81% | 896,743 |
| Jan 6, 2026 | 25.55 | 26.50 | 24.70 | 24.70 | 24.70 | -0.20% | 5,486,371 |
| Jan 5, 2026 | 22.40 | 24.75 | 22.15 | 24.75 | 24.75 | 10.00% | 2,867,168 |
| Jan 2, 2026 | 22.30 | 23.40 | 22.30 | 22.50 | 22.50 | 0.45% | 816,900 |
| Dec 31, 2025 | 21.70 | 22.90 | 21.70 | 22.40 | 22.40 | 3.23% | 567,964 |
| Dec 30, 2025 | 21.85 | 21.85 | 21.65 | 21.70 | 21.70 | -0.69% | 34,228 |
| Dec 29, 2025 | 21.65 | 22.20 | 21.65 | 21.85 | 21.85 | 0.92% | 159,465 |
| Dec 26, 2025 | 21.45 | 21.70 | 21.45 | 21.65 | 21.65 | 0.93% | 53,185 |
| Dec 24, 2025 | 21.40 | 21.45 | 21.35 | 21.45 | 21.45 | 0.23% | 19,304 |
| Dec 23, 2025 | 21.35 | 21.50 | 21.35 | 21.40 | 21.40 | - | 32,267 |
| Dec 22, 2025 | 21.25 | 21.50 | 21.25 | 21.40 | 21.40 | 0.23% | 67,391 |
| Dec 19, 2025 | 21.65 | 21.65 | 21.30 | 21.35 | 21.35 | -0.70% | 50,767 |
| Dec 18, 2025 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | -0.69% | 58,151 |
| Dec 17, 2025 | 21.70 | 21.70 | 21.60 | 21.65 | 21.65 | -0.23% | 19,058 |
| Dec 16, 2025 | 21.75 | 21.75 | 21.45 | 21.70 | 21.70 | -0.23% | 171,726 |
| Dec 15, 2025 | 21.60 | 21.90 | 21.60 | 21.75 | 21.75 | 1.16% | 95,090 |
| Dec 12, 2025 | 21.45 | 21.65 | 21.45 | 21.50 | 21.50 | 0.23% | 44,363 |
| Dec 11, 2025 | 21.50 | 21.65 | 21.40 | 21.45 | 21.45 | - | 42,054 |
| Dec 10, 2025 | 21.65 | 21.70 | 21.45 | 21.45 | 21.45 | -0.92% | 44,841 |
| Dec 9, 2025 | 21.80 | 21.80 | 21.60 | 21.65 | 21.65 | -1.59% | 78,989 |
| Dec 8, 2025 | 21.95 | 22.05 | 21.95 | 22.00 | 22.00 | -0.45% | 28,324 |
| Dec 5, 2025 | 22.25 | 22.35 | 22.00 | 22.10 | 22.10 | -0.23% | 132,286 |
| Dec 4, 2025 | 22.10 | 22.25 | 22.00 | 22.15 | 22.15 | - | 83,157 |
| Dec 3, 2025 | 21.85 | 22.20 | 21.80 | 22.15 | 22.15 | 1.37% | 72,189 |
| Dec 2, 2025 | 21.60 | 21.95 | 21.60 | 21.85 | 21.85 | 1.16% | 51,653 |
| Dec 1, 2025 | 22.05 | 22.05 | 21.60 | 21.60 | 21.60 | -1.37% | 72,904 |
| Nov 28, 2025 | 21.80 | 22.00 | 21.65 | 21.90 | 21.90 | 0.92% | 67,406 |
| Nov 27, 2025 | 21.70 | 21.80 | 21.65 | 21.70 | 21.70 | -0.46% | 42,155 |
| Nov 26, 2025 | 21.60 | 21.95 | 21.60 | 21.80 | 21.80 | 0.93% | 53,618 |
| Nov 25, 2025 | 21.85 | 21.85 | 21.60 | 21.60 | 21.60 | -0.46% | 51,103 |
| Nov 24, 2025 | 21.35 | 22.00 | 21.25 | 21.70 | 21.70 | 3.58% | 191,416 |
| Nov 21, 2025 | 21.00 | 21.00 | 20.75 | 20.95 | 20.95 | -0.48% | 129,282 |
| Nov 20, 2025 | 21.40 | 21.40 | 21.00 | 21.05 | 21.05 | - | 108,645 |
| Nov 19, 2025 | 21.30 | 21.50 | 21.00 | 21.05 | 21.05 | -0.94% | 101,576 |
| Nov 18, 2025 | 21.60 | 21.60 | 21.20 | 21.25 | 21.25 | -1.39% | 66,383 |
| Nov 17, 2025 | 22.65 | 22.85 | 21.40 | 21.55 | 21.55 | -3.79% | 296,373 |
| Nov 14, 2025 | 22.15 | 22.45 | 22.10 | 22.40 | 22.40 | 1.13% | 102,490 |
| Nov 13, 2025 | 21.95 | 22.30 | 21.90 | 22.15 | 22.15 | 1.84% | 196,562 |
| Nov 12, 2025 | 21.45 | 21.85 | 21.35 | 21.75 | 21.75 | 1.40% | 154,123 |