Professional Computer Technology Limited (TPEX:6270)
Taiwan · Delayed Price · Currency is TWD 30.00
-0.25 (-0.83%)
Sep 30, 2026, 1:30 PM CST
TPEX:6270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 30.20 | 30.40 | 30.20 | 30.30 | - | 0.17% | 26,166 |
| Sep 29, 2026 | 29.70 | 30.90 | 29.70 | 30.25 | 30.25 | 1.85% | 425,214 |
| Sep 24, 2026 | 29.20 | 29.90 | 29.20 | 29.70 | 29.70 | 1.71% | 168,188 |
| Sep 23, 2026 | 28.85 | 29.30 | 28.80 | 29.20 | 29.20 | 0.17% | 91,573 |
| Sep 22, 2026 | 30.35 | 30.35 | 29.10 | 29.15 | 29.15 | -2.67% | 194,931 |
| Sep 21, 2026 | 29.45 | 30.30 | 29.20 | 29.95 | 29.95 | 2.22% | 229,076 |
| Sep 18, 2026 | 28.60 | 29.60 | 28.60 | 29.30 | 29.30 | 2.45% | 251,696 |
| Sep 17, 2026 | 28.35 | 28.85 | 28.35 | 28.60 | 28.60 | 1.24% | 83,476 |
| Sep 16, 2026 | 27.95 | 28.35 | 27.95 | 28.25 | 28.25 | 0.71% | 70,334 |
| Sep 15, 2026 | 27.75 | 28.50 | 27.75 | 28.05 | 28.05 | - | 73,288 |
| Sep 14, 2026 | 27.80 | 28.65 | 27.65 | 28.05 | 28.05 | - | 114,217 |
| Sep 11, 2026 | 28.00 | 28.35 | 28.00 | 28.05 | 28.05 | -1.75% | 151,836 |
| Sep 10, 2026 | 28.35 | 28.70 | 28.20 | 28.55 | 28.55 | -0.17% | 93,615 |
| Sep 9, 2026 | 28.80 | 28.95 | 28.55 | 28.60 | 28.60 | -0.52% | 169,718 |
| Sep 8, 2026 | 28.65 | 29.60 | 28.50 | 28.75 | 28.75 | 0.35% | 221,217 |
| Sep 7, 2026 | 28.70 | 28.80 | 28.50 | 28.65 | 28.65 | 0.53% | 93,824 |
| Sep 4, 2026 | 28.55 | 28.55 | 28.10 | 28.50 | 28.50 | 1.06% | 85,424 |
| Sep 3, 2026 | 29.25 | 29.30 | 28.20 | 28.20 | 28.20 | -3.42% | 247,372 |
| Sep 2, 2026 | 29.60 | 29.60 | 29.15 | 29.20 | 29.20 | -1.52% | 129,819 |
| Sep 1, 2026 | 29.65 | 30.40 | 29.65 | 29.65 | 29.65 | - | 229,069 |
| Aug 31, 2026 | 29.80 | 29.95 | 29.35 | 29.65 | 29.65 | -1.00% | 123,759 |
| Aug 28, 2026 | 29.90 | 30.40 | 29.80 | 29.95 | 29.95 | 0.34% | 161,595 |
| Aug 27, 2026 | 29.70 | 30.30 | 29.65 | 29.85 | 29.85 | 0.84% | 111,569 |
| Aug 26, 2026 | 29.15 | 29.70 | 29.15 | 29.60 | 29.60 | 1.72% | 92,495 |
| Aug 25, 2026 | 28.85 | 29.10 | 28.40 | 29.10 | 29.10 | -0.34% | 117,559 |
| Aug 24, 2026 | 30.10 | 30.10 | 29.20 | 29.20 | 29.20 | -2.18% | 121,393 |
| Aug 21, 2026 | 30.05 | 30.05 | 29.65 | 29.85 | 29.85 | -1.00% | 154,149 |
| Aug 20, 2026 | 30.00 | 30.35 | 29.90 | 30.15 | 30.15 | 0.84% | 157,877 |
| Aug 19, 2026 | 29.70 | 30.25 | 29.70 | 29.90 | 29.90 | -1.64% | 122,514 |
| Aug 18, 2026 | 30.60 | 30.60 | 30.05 | 30.40 | 30.40 | -0.49% | 129,944 |
| Aug 17, 2026 | 30.10 | 30.55 | 30.10 | 30.55 | 30.55 | 0.83% | 115,781 |
| Aug 14, 2026 | 30.70 | 30.70 | 30.05 | 30.30 | 30.30 | -1.62% | 233,165 |
| Aug 13, 2026 | 31.10 | 31.35 | 30.55 | 30.80 | 30.80 | -0.81% | 249,819 |
| Aug 12, 2026 | 30.00 | 31.55 | 30.00 | 31.05 | 31.05 | 3.50% | 454,554 |
| Aug 11, 2026 | 30.05 | 30.45 | 29.70 | 30.00 | 30.00 | -1.32% | 260,720 |
| Aug 10, 2026 | 29.70 | 30.55 | 29.70 | 30.40 | 30.40 | 2.88% | 288,777 |
| Aug 7, 2026 | 29.80 | 29.95 | 29.25 | 29.55 | 29.55 | -0.51% | 175,705 |
| Aug 6, 2026 | 30.00 | 30.00 | 29.20 | 29.70 | 29.70 | -1.00% | 207,904 |
| Aug 5, 2026 | 30.10 | 30.50 | 29.75 | 30.00 | 30.00 | 2.74% | 359,968 |
| Aug 4, 2026 | 28.55 | 29.30 | 28.45 | 29.20 | 29.20 | 2.82% | 254,138 |
| Aug 3, 2026 | 27.80 | 28.60 | 27.00 | 28.40 | 28.40 | 2.34% | 327,047 |
| Jul 31, 2026 | 28.00 | 28.00 | 27.40 | 27.75 | 27.75 | 6.73% | 296,385 |
| Jul 30, 2026 | 26.95 | 27.25 | 25.50 | 26.00 | 26.00 | -3.88% | 576,720 |
| Jul 29, 2026 | 28.30 | 28.60 | 26.00 | 27.05 | 27.05 | -4.25% | 768,182 |
| Jul 28, 2026 | 29.25 | 29.45 | 28.25 | 28.25 | 28.25 | -6.15% | 486,996 |
| Jul 27, 2026 | 30.35 | 30.65 | 29.80 | 30.10 | 30.10 | -1.47% | 297,896 |
| Jul 24, 2026 | 30.65 | 31.35 | 30.35 | 30.55 | 30.55 | -2.08% | 257,743 |
| Jul 23, 2026 | 32.05 | 32.25 | 31.05 | 31.20 | 31.20 | -2.65% | 312,937 |
| Jul 22, 2026 | 31.45 | 32.10 | 31.25 | 32.05 | 32.05 | 3.72% | 330,515 |
| Jul 21, 2026 | 30.85 | 31.15 | 30.50 | 30.90 | 30.90 | 1.98% | 366,779 |