PCL Technologies, Inc.(TW:4977)
NT$186.00-1.00 (-0.53%)
TW:4977
PCL Technologies, Inc. historical prices
NT$186.00
At close:-1.00 (-0.53%)
PCL Technologies, Inc. (4977) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 183.00 | 186.00 | 175.50 | 186.00 | 186.00 | -0.53% | 9,812,125 | 1.86 |
| Nov 10, 2026 | 180.50 | 192.00 | 177.50 | 187.00 | 187.00 | +13.33% | 14,881,505 | 2.91 |
| Nov 09, 2026 | 171.00 | 181.00 | 169.00 | 178.00 | 178.00 | +7.88% | 6,802,495 | 1.33 |
| Nov 06, 2026 | 159.00 | 170.00 | 158.50 | 165.00 | 165.00 | -5.98% | 22,708,229 | 4.71 |
| Nov 05, 2026 | 177.50 | 192.50 | 170.50 | 175.50 | 175.50 | -4.36% | 23,767,721 | 5.29 |
| Nov 04, 2026 | 172.00 | 183.50 | 162.00 | 183.50 | 183.50 | +9.88% | 8,943,452 | 2.04 |
| Nov 03, 2026 | 176.00 | 179.00 | 166.50 | 167.00 | 167.00 | -8.74% | 5,376,758 | 1.23 |
| Nov 02, 2026 | 166.00 | 189.00 | 166.00 | 183.00 | 183.00 | +5.78% | 7,650,157 | 1.77 |
| Oct 30, 2026 | 178.00 | 178.50 | 166.00 | 173.00 | 173.00 | -5.72% | 4,334,594 | 1.01 |
| Oct 29, 2026 | 194.00 | 198.00 | 181.50 | 183.50 | 183.50 | -1.87% | 12,983,060 | 3.14 |
| Oct 28, 2026 | 177.00 | 187.00 | 175.50 | 187.00 | 187.00 | +10.00% | 7,257,592 | 1.79 |
| Oct 27, 2026 | 170.00 | 173.00 | 165.00 | 170.00 | 170.00 | +3.03% | 2,589,539 | 0.64 |
| Oct 26, 2026 | 165.00 | 182.00 | 165.00 | 165.00 | 165.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 165.00 | 182.00 | 165.00 | 165.00 | 165.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 182.00 | 182.00 | 165.00 | 165.00 | 165.00 | -8.59% | 4,089,862 | 0.99 |
| Oct 21, 2026 | 175.50 | 183.00 | 174.50 | 180.50 | 180.50 | +5.56% | 4,050,574 | 0.96 |
| Oct 20, 2026 | 175.00 | 178.00 | 170.00 | 171.00 | 171.00 | -2.29% | 4,068,591 | 0.97 |
| Oct 19, 2026 | 175.00 | 179.00 | 170.50 | 175.00 | 175.00 | -4.89% | 5,444,025 | 1.32 |
| Oct 16, 2026 | 189.00 | 194.00 | 180.00 | 184.00 | 184.00 | -2.13% | 11,860,112 | 2.99 |
| Oct 15, 2026 | 182.00 | 195.50 | 182.00 | 188.00 | 188.00 | -1.57% | 16,157,129 | 4.32 |
| Oct 14, 2026 | 177.50 | 191.00 | 176.00 | 191.00 | 191.00 | +9.77% | 10,821,003 | 3.01 |
| Oct 13, 2026 | 176.50 | 181.50 | 169.00 | 174.00 | 174.00 | -5.43% | 6,118,484 | 1.74 |
| Oct 12, 2026 | 169.50 | 184.50 | 169.00 | 184.00 | 184.00 | +6.67% | 4,359,646 | 1.26 |
| Oct 09, 2026 | 172.50 | 175.50 | 172.00 | 172.50 | 172.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 175.00 | 175.50 | 172.00 | 172.50 | 172.50 | -1.43% | 1,461,054 | 0.42 |
| Oct 07, 2026 | 177.00 | 183.00 | 175.00 | 175.00 | 175.00 | +0.86% | 6,153,338 | 1.81 |
| Oct 06, 2026 | 176.00 | 178.00 | 173.50 | 173.50 | 173.50 | -0.86% | 1,853,776 | 0.55 |
| Oct 05, 2026 | 179.00 | 180.50 | 174.50 | 175.00 | 175.00 | -0.28% | 4,552,619 | 1.37 |
| Oct 02, 2026 | 175.00 | 177.00 | 171.50 | 175.50 | 175.50 | +2.93% | 5,207,603 | 1.58 |
| Oct 01, 2026 | 168.00 | 171.00 | 167.50 | 170.50 | 170.50 | +0.89% | 1,199,078 | 0.36 |
| Sep 30, 2026 | 170.00 | 173.00 | 169.00 | 169.00 | 169.00 | +0.30% | 2,213,717 | 0.67 |
| Sep 29, 2026 | 167.00 | 171.50 | 165.50 | 168.50 | 168.50 | 0.00% | 1,245,907 | 0.38 |
| Sep 28, 2026 | 168.50 | 168.50 | 163.00 | 168.50 | 168.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 168.50 | 168.50 | 163.00 | 168.50 | 168.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 164.00 | 168.50 | 163.00 | 168.50 | 168.50 | +1.20% | 962,856 | 0.29 |
| Sep 23, 2026 | 171.50 | 171.50 | 165.00 | 166.50 | 166.50 | -2.35% | 1,549,244 | 0.46 |
| Sep 22, 2026 | 177.00 | 177.00 | 168.00 | 170.50 | 170.50 | -2.01% | 2,483,549 | 0.73 |
| Sep 21, 2026 | 175.50 | 176.00 | 172.00 | 174.00 | 174.00 | -0.57% | 1,462,152 | 0.43 |
| Sep 18, 2026 | 175.00 | 178.00 | 172.00 | 175.00 | 175.00 | +1.16% | 3,420,485 | 1.02 |
| Sep 17, 2026 | 180.50 | 180.50 | 171.50 | 173.00 | 173.00 | -1.98% | 6,025,371 | 1.82 |
| Sep 16, 2026 | 163.00 | 176.50 | 162.50 | 176.50 | 176.50 | +9.97% | 5,346,322 | 1.66 |
| Sep 15, 2026 | 166.00 | 166.50 | 160.50 | 160.50 | 160.50 | -3.89% | 2,090,246 | 0.65 |
| Sep 14, 2026 | 170.00 | 173.00 | 167.00 | 167.00 | 167.00 | -4.57% | 1,991,220 | 0.62 |
| Sep 11, 2026 | 173.50 | 176.50 | 171.50 | 175.00 | 175.00 | +1.16% | 3,931,111 | 1.22 |
| Sep 10, 2026 | 171.50 | 178.00 | 169.00 | 173.00 | 173.00 | +1.47% | 3,408,383 | 1.07 |
| Sep 09, 2026 | 178.00 | 183.50 | 169.00 | 170.50 | 170.50 | -1.45% | 4,955,917 | 1.57 |
| Sep 08, 2026 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | -3.62% | 2,716,824 | 0.86 |
| Sep 07, 2026 | 182.00 | 182.50 | 175.50 | 179.50 | 179.50 | -2.97% | 4,658,535 | 1.48 |
| Sep 04, 2026 | 177.00 | 185.00 | 172.00 | 185.00 | 185.00 | +7.25% | 6,114,009 | 1.97 |
| Sep 03, 2026 | 179.50 | 186.00 | 171.50 | 172.50 | 172.50 | -2.27% | 6,148,309 | 2.03 |
