Professional Computer Technology Limited (TPEX:6270)
Taiwan · Delayed Price · Currency is TWD 29.90
-0.50 (-1.64%)
Aug 19, 2026, 1:30 PM CST
TPEX:6270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 30.90 | 30.90 | 29.15 | 30.30 | 30.30 | -1.94% | 734,157 |
| Jul 17, 2026 | 32.40 | 32.60 | 30.85 | 30.90 | 30.90 | -6.93% | 1,154,450 |
| Jul 16, 2026 | 34.20 | 34.20 | 33.15 | 33.20 | 33.20 | -2.92% | 582,426 |
| Jul 15, 2026 | 34.25 | 35.50 | 33.90 | 34.20 | 34.20 | 0.88% | 875,369 |
| Jul 14, 2026 | 35.00 | 35.50 | 32.50 | 33.90 | 33.90 | -4.78% | 1,188,816 |
| Jul 13, 2026 | 38.10 | 39.40 | 34.80 | 35.60 | 35.60 | -6.56% | 3,139,025 |
| Jul 9, 2026 | 36.15 | 38.10 | 35.40 | 38.10 | 38.10 | 9.96% | 3,217,424 |
| Jul 8, 2026 | 35.30 | 35.35 | 34.00 | 34.65 | 34.65 | -1.84% | 966,855 |
| Jul 7, 2026 | 37.80 | 37.85 | 35.00 | 35.30 | 35.30 | -7.23% | 1,608,508 |
| Jul 6, 2026 | 36.60 | 39.90 | 35.85 | 38.05 | 38.05 | 3.96% | 3,009,152 |
| Jul 3, 2026 | 37.55 | 37.55 | 36.50 | 36.60 | 36.60 | -1.35% | 849,588 |
| Jul 2, 2026 | 38.10 | 38.35 | 37.00 | 37.10 | 37.10 | -3.26% | 1,478,987 |
| Jul 1, 2026 | 39.10 | 40.80 | 38.30 | 39.35 | 38.35 | 1.03% | 2,610,404 |
| Jun 30, 2026 | 39.20 | 40.10 | 38.90 | 38.95 | 37.96 | -0.13% | 1,830,330 |
| Jun 29, 2026 | 42.75 | 43.00 | 38.50 | 39.00 | 38.01 | -8.77% | 4,428,916 |
| Jun 26, 2026 | 44.45 | 46.55 | 42.50 | 42.75 | 41.66 | 0.59% | 14,123,203 |
| Jun 25, 2026 | 40.00 | 42.50 | 39.60 | 42.50 | 41.42 | 9.96% | 5,877,984 |
| Jun 24, 2026 | 39.55 | 40.90 | 38.10 | 38.65 | 37.67 | 0.91% | 3,094,320 |
| Jun 23, 2026 | 41.35 | 41.65 | 37.55 | 38.30 | 37.33 | -0.91% | 6,467,144 |
| Jun 22, 2026 | 35.50 | 38.65 | 34.50 | 38.65 | 37.67 | 9.96% | 5,010,731 |
| Jun 18, 2026 | 35.45 | 35.45 | 34.65 | 35.15 | 34.26 | 0.43% | 1,017,205 |
| Jun 17, 2026 | 34.30 | 35.95 | 34.00 | 35.00 | 34.11 | 1.89% | 1,479,937 |
| Jun 16, 2026 | 35.50 | 35.70 | 34.35 | 34.35 | 33.48 | -3.24% | 1,476,633 |
| Jun 15, 2026 | 35.00 | 36.45 | 34.75 | 35.50 | 34.60 | 3.20% | 2,789,204 |
| Jun 12, 2026 | 36.75 | 37.05 | 34.40 | 34.40 | 33.53 | -2.27% | 3,244,638 |
| Jun 11, 2026 | 36.55 | 36.95 | 34.50 | 35.20 | 34.31 | -4.09% | 3,982,399 |
| Jun 10, 2026 | 42.40 | 42.40 | 36.70 | 36.70 | 35.77 | -6.85% | 18,348,810 |
| Jun 9, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.40 | 9.90% | 2,275,644 |