Professional Computer Technology Limited(TW:6270)
NT$24.300.00 (0.00%)
TW:6270
Professional Computer Technology Limited historical prices
NT$24.30
At close:0.00 (0.00%)
Professional Computer Technology Limited (6270) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.05 | 24.45 | 24.05 | 24.30 | 24.30 | 0.00% | 75,651 | 0.52 |
| Nov 10, 2026 | 25.00 | 25.35 | 24.05 | 24.30 | 24.30 | +1.89% | 109,647 | 0.74 |
| Nov 09, 2026 | 24.55 | 25.15 | 24.55 | 24.90 | 24.90 | +4.40% | 79,581 | 0.51 |
| Nov 06, 2026 | 23.25 | 24.50 | 23.25 | 23.85 | 23.85 | -7.38% | 210,380 | 1.35 |
| Nov 05, 2026 | 25.80 | 25.95 | 25.30 | 25.75 | 25.75 | 0.00% | 189,730 | 1.21 |
| Nov 04, 2026 | 26.50 | 26.55 | 25.00 | 25.75 | 25.75 | -2.83% | 226,585 | 1.45 |
| Nov 03, 2026 | 26.70 | 27.05 | 25.95 | 26.50 | 26.50 | -0.93% | 259,285 | 1.66 |
| Nov 02, 2026 | 26.55 | 27.20 | 26.45 | 26.75 | 26.75 | +0.19% | 99,060 | 0.62 |
| Oct 30, 2026 | 28.00 | 28.00 | 26.25 | 26.70 | 26.70 | -3.09% | 165,856 | 1.03 |
| Oct 29, 2026 | 27.80 | 27.80 | 27.20 | 27.55 | 27.55 | -1.61% | 63,826 | 0.39 |
| Oct 28, 2026 | 27.30 | 28.25 | 27.30 | 28.00 | 28.00 | +3.70% | 128,229 | 0.76 |
| Oct 27, 2026 | 27.90 | 27.90 | 27.00 | 27.00 | 27.00 | -3.23% | 214,886 | 1.24 |
| Oct 26, 2026 | 27.90 | 28.40 | 27.85 | 27.90 | 27.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 27.90 | 28.40 | 27.85 | 27.90 | 27.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 28.40 | 28.40 | 27.85 | 27.90 | 27.90 | -1.59% | 112,549 | 0.57 |
| Oct 21, 2026 | 28.75 | 28.80 | 28.30 | 28.35 | 28.35 | +0.18% | 65,737 | 0.33 |
| Oct 20, 2026 | 28.30 | 28.70 | 28.20 | 28.30 | 28.30 | +0.35% | 73,453 | 0.36 |
| Oct 19, 2026 | 28.60 | 28.60 | 28.00 | 28.20 | 28.20 | -1.91% | 150,182 | 0.73 |
| Oct 16, 2026 | 28.70 | 29.35 | 28.70 | 28.75 | 28.75 | +0.35% | 116,426 | 0.55 |
| Oct 15, 2026 | 29.50 | 29.50 | 28.45 | 28.65 | 28.65 | -3.54% | 228,694 | 1.05 |
| Oct 14, 2026 | 29.40 | 29.75 | 29.40 | 29.70 | 29.70 | +1.02% | 65,487 | 0.28 |
| Oct 13, 2026 | 29.90 | 30.00 | 29.35 | 29.40 | 29.40 | -2.00% | 86,666 | 0.36 |
| Oct 12, 2026 | 29.70 | 30.50 | 29.70 | 30.00 | 30.00 | +1.01% | 169,009 | 0.66 |
| Oct 09, 2026 | 29.70 | 29.80 | 29.55 | 29.70 | 29.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 29.80 | 29.80 | 29.55 | 29.70 | 29.70 | -0.67% | 81,848 | 0.25 |
| Oct 07, 2026 | 30.35 | 30.70 | 29.90 | 29.90 | 29.90 | -1.48% | 151,147 | 0.47 |
| Oct 06, 2026 | 30.70 | 30.70 | 30.25 | 30.35 | 30.35 | +0.33% | 178,419 | 0.48 |
| Oct 05, 2026 | 31.20 | 31.20 | 30.25 | 30.25 | 30.25 | -2.42% | 319,835 | 0.85 |
| Oct 02, 2026 | 30.60 | 31.60 | 30.45 | 31.00 | 31.00 | +1.47% | 433,828 | 1.09 |
| Oct 01, 2026 | 30.10 | 31.15 | 29.95 | 30.55 | 30.55 | +1.83% | 339,970 | 0.77 |
| Sep 30, 2026 | 30.20 | 30.40 | 30.00 | 30.00 | 30.00 | -0.83% | 165,690 | 0.37 |
| Sep 29, 2026 | 29.70 | 30.90 | 29.70 | 30.25 | 30.25 | +1.85% | 425,214 | 0.91 |
| Sep 28, 2026 | 29.70 | 29.90 | 29.20 | 29.70 | 29.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 29.70 | 29.90 | 29.20 | 29.70 | 29.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 29.20 | 29.90 | 29.20 | 29.70 | 29.70 | +1.71% | 168,188 | 0.28 |
| Sep 23, 2026 | 28.85 | 29.30 | 28.80 | 29.20 | 29.20 | +0.17% | 91,573 | 0.11 |
| Sep 22, 2026 | 30.35 | 30.35 | 29.10 | 29.15 | 29.15 | -2.67% | 194,931 | 0.21 |
| Sep 21, 2026 | 29.45 | 30.30 | 29.20 | 29.95 | 29.95 | +2.22% | 229,076 | 0.24 |
| Sep 18, 2026 | 28.60 | 29.60 | 28.60 | 29.30 | 29.30 | +2.45% | 251,696 | 0.24 |
| Sep 17, 2026 | 28.35 | 28.85 | 28.35 | 28.60 | 28.60 | +1.24% | 83,476 | 0.07 |
| Sep 16, 2026 | 27.95 | 28.35 | 27.95 | 28.25 | 28.25 | +0.71% | 70,334 | 0.06 |
| Sep 15, 2026 | 27.75 | 28.50 | 27.75 | 28.05 | 28.05 | 0.00% | 73,288 | 0.06 |
| Sep 14, 2026 | 27.80 | 28.65 | 27.65 | 28.05 | 28.05 | 0.00% | 114,217 | 0.10 |
| Sep 11, 2026 | 28.00 | 28.35 | 28.00 | 28.05 | 28.05 | -1.75% | 151,836 | 0.13 |
| Sep 10, 2026 | 28.35 | 28.70 | 28.20 | 28.55 | 28.55 | -0.17% | 93,615 | 0.08 |
| Sep 09, 2026 | 28.80 | 28.95 | 28.55 | 28.60 | 28.60 | -0.52% | 169,718 | 0.13 |
| Sep 08, 2026 | 28.65 | 29.60 | 28.50 | 28.75 | 28.75 | +0.35% | 221,217 | 0.16 |
| Sep 07, 2026 | 28.70 | 28.80 | 28.50 | 28.65 | 28.65 | +0.53% | 93,824 | 0.06 |
| Sep 04, 2026 | 28.55 | 28.55 | 28.10 | 28.50 | 28.50 | +1.06% | 85,424 | 0.05 |
| Sep 03, 2026 | 29.25 | 29.30 | 28.20 | 28.20 | 28.20 | -3.42% | 247,372 | 0.14 |
