Professional Computer Technology Limited (TPEX:6270)
Taiwan · Delayed Price · Currency is TWD 27.65
+0.60 (2.22%)
May 29, 2026, 1:30 PM CST
TPEX:6270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 27.25 | 27.65 | 27.10 | 27.65 | 27.65 | 2.22% | 404,369 |
| May 28, 2026 | 27.25 | 27.85 | 26.65 | 27.05 | 27.05 | 0.56% | 631,482 |
| May 27, 2026 | 27.40 | 27.40 | 26.55 | 26.90 | 26.90 | 0.19% | 509,731 |
| May 26, 2026 | 27.50 | 27.55 | 26.50 | 26.85 | 26.85 | -2.19% | 444,793 |
| May 25, 2026 | 28.35 | 28.35 | 27.30 | 27.45 | 27.45 | -0.72% | 529,873 |
| May 22, 2026 | 27.05 | 27.75 | 26.85 | 27.65 | 27.65 | 3.17% | 596,553 |
| May 21, 2026 | 26.65 | 27.30 | 26.55 | 26.80 | 26.80 | 2.49% | 433,991 |
| May 20, 2026 | 25.90 | 26.45 | 25.60 | 26.15 | 26.15 | 1.75% | 271,596 |
| May 19, 2026 | 26.00 | 26.30 | 25.40 | 25.70 | 25.70 | -1.15% | 261,803 |
| May 18, 2026 | 25.35 | 26.10 | 24.85 | 26.00 | 26.00 | 0.58% | 339,116 |
| May 15, 2026 | 26.65 | 26.85 | 25.80 | 25.85 | 25.85 | -1.90% | 378,187 |
| May 14, 2026 | 26.75 | 26.85 | 26.15 | 26.35 | 26.35 | -1.50% | 559,012 |
| May 13, 2026 | 26.95 | 26.95 | 26.25 | 26.75 | 26.75 | -1.11% | 467,501 |
| May 12, 2026 | 27.30 | 27.75 | 26.95 | 27.05 | 27.05 | -0.92% | 439,857 |
| May 11, 2026 | 28.00 | 28.00 | 27.05 | 27.30 | 27.30 | -1.27% | 639,302 |
| May 8, 2026 | 27.90 | 28.70 | 27.25 | 27.65 | 27.65 | -0.36% | 787,605 |
| May 7, 2026 | 27.40 | 28.75 | 27.00 | 27.75 | 27.75 | 2.97% | 1,581,867 |
| May 6, 2026 | 26.95 | 27.40 | 26.40 | 26.95 | 26.95 | 0.37% | 756,862 |
| May 5, 2026 | 27.10 | 27.10 | 26.65 | 26.85 | 26.85 | 0.19% | 355,754 |
| May 4, 2026 | 26.55 | 27.60 | 26.25 | 26.80 | 26.80 | 1.71% | 527,131 |
| Apr 30, 2026 | 26.90 | 27.05 | 26.15 | 26.35 | 26.35 | -2.23% | 551,346 |
| Apr 29, 2026 | 27.00 | 27.40 | 26.70 | 26.95 | 26.95 | -0.92% | 414,249 |
| Apr 28, 2026 | 26.85 | 27.70 | 26.30 | 27.20 | 27.20 | 2.64% | 663,904 |
| Apr 27, 2026 | 28.40 | 28.40 | 26.20 | 26.50 | 26.50 | -4.33% | 1,044,779 |
| Apr 24, 2026 | 28.85 | 29.70 | 27.55 | 27.70 | 27.70 | -2.98% | 1,654,074 |
| Apr 23, 2026 | 31.35 | 31.40 | 28.15 | 28.55 | 28.55 | -8.64% | 4,487,990 |
| Apr 22, 2026 | 29.45 | 31.90 | 28.25 | 31.25 | 31.25 | 7.76% | 12,824,830 |
| Apr 21, 2026 | 26.45 | 29.00 | 25.95 | 29.00 | 29.00 | 9.85% | 3,724,811 |
| Apr 20, 2026 | 25.35 | 27.20 | 25.00 | 26.40 | 26.40 | 4.97% | 1,237,381 |
| Apr 17, 2026 | 25.45 | 25.95 | 25.15 | 25.15 | 25.15 | -0.79% | 381,587 |
| Apr 16, 2026 | 25.20 | 25.40 | 24.85 | 25.35 | 25.35 | 1.40% | 280,670 |
| Apr 15, 2026 | 25.15 | 25.60 | 24.95 | 25.00 | 25.00 | -0.40% | 459,929 |
| Apr 14, 2026 | 25.05 | 25.25 | 24.95 | 25.10 | 25.10 | 0.80% | 304,726 |
| Apr 13, 2026 | 24.15 | 25.00 | 24.15 | 24.90 | 24.90 | 2.05% | 344,257 |
| Apr 10, 2026 | 25.30 | 25.30 | 24.35 | 24.40 | 24.40 | -3.56% | 531,535 |
| Apr 9, 2026 | 24.80 | 25.45 | 24.65 | 25.30 | 25.30 | 2.64% | 455,251 |
| Apr 8, 2026 | 24.40 | 24.90 | 24.40 | 24.65 | 24.65 | 2.07% | 256,569 |
| Apr 7, 2026 | 24.65 | 24.65 | 24.00 | 24.15 | 24.15 | -0.62% | 204,071 |
| Apr 2, 2026 | 24.90 | 25.10 | 24.25 | 24.30 | 24.30 | -1.82% | 254,665 |
| Apr 1, 2026 | 24.65 | 25.30 | 24.60 | 24.75 | 24.75 | 2.48% | 321,295 |
| Mar 31, 2026 | 25.10 | 25.10 | 24.10 | 24.15 | 24.15 | -3.78% | 529,221 |
| Mar 30, 2026 | 24.95 | 25.40 | 24.90 | 25.10 | 25.10 | -3.09% | 390,829 |
| Mar 27, 2026 | 25.80 | 26.50 | 25.80 | 25.90 | 25.90 | -0.77% | 681,038 |
| Mar 26, 2026 | 28.90 | 28.90 | 26.10 | 26.10 | 26.10 | -5.78% | 2,671,903 |
| Mar 25, 2026 | 25.90 | 27.70 | 25.45 | 27.70 | 27.70 | 9.92% | 2,431,704 |
| Mar 24, 2026 | 26.15 | 26.25 | 24.95 | 25.20 | 25.20 | - | 760,703 |
| Mar 23, 2026 | 27.25 | 28.20 | 25.20 | 25.20 | 25.20 | -4.91% | 4,205,848 |
| Mar 20, 2026 | 24.20 | 26.50 | 24.10 | 26.50 | 26.50 | 9.96% | 2,796,439 |
| Mar 19, 2026 | 24.80 | 25.05 | 24.10 | 24.10 | 24.10 | -2.43% | 249,487 |
| Mar 18, 2026 | 25.10 | 25.10 | 24.50 | 24.70 | 24.70 | 1.02% | 403,850 |