PCL Technologies, Inc. 4977
TWSE · Taiwan · Electronic Technology
TWD 170.50+1.50 (+0.89%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 169.00 | +0.30% | TWD 170.00 | TWD 173.00 | TWD 169.00 | 2.09M |
| 2026-09-29 | TWD 168.50 | 0.00% | TWD 167.00 | TWD 171.50 | TWD 165.50 | 1.22M |
| 2026-09-24 | TWD 168.50 | +1.20% | TWD 164.00 | TWD 168.50 | TWD 163.00 | 931.42K |
| 2026-09-23 | TWD 166.50 | -2.35% | TWD 171.50 | TWD 171.50 | TWD 165.00 |
| 1.49M |
| 2026-09-22 | TWD 170.50 | -2.01% | TWD 177.00 | TWD 177.00 | TWD 168.00 | 2.41M |
| 2026-09-21 | TWD 174.00 | -0.57% | TWD 175.50 | TWD 176.00 | TWD 172.00 | 1.43M |
| 2026-09-18 | TWD 175.00 | +1.16% | TWD 175.00 | TWD 178.00 | TWD 172.00 | 3.38M |
| 2026-09-17 | TWD 173.00 | -1.98% | TWD 180.50 | TWD 180.50 | TWD 171.50 | 5.97M |
| 2026-09-16 | TWD 176.50 | +9.97% | TWD 163.00 | TWD 176.50 | TWD 162.50 | 5.24M |
| 2026-09-15 | TWD 160.50 | -3.89% | TWD 166.00 | TWD 166.50 | TWD 160.50 | 2.05M |
| 2026-09-14 | TWD 167.00 | -4.57% | TWD 170.00 | TWD 173.00 | TWD 167.00 | 1.94M |
| 2026-09-11 | TWD 175.00 | +1.16% | TWD 173.50 | TWD 176.50 | TWD 171.50 | 3.89M |
| 2026-09-10 | TWD 173.00 | +1.47% | TWD 171.50 | TWD 178.00 | TWD 169.00 | 3.37M |
| 2026-09-09 | TWD 170.50 | -1.45% | TWD 178.00 | TWD 183.50 | TWD 169.00 | 4.90M |
| 2026-09-08 | TWD 173.00 | -3.62% | TWD 180.00 | TWD 180.00 | TWD 170.00 | 2.66M |
| 2026-09-07 | TWD 179.50 | -2.97% | TWD 182.00 | TWD 182.50 | TWD 175.50 | 4.59M |
| 2026-09-04 | TWD 185.00 | +7.25% | TWD 177.00 | TWD 185.00 | TWD 172.00 | 6.02M |
| 2026-09-03 | TWD 172.50 | -2.27% | TWD 179.50 | TWD 186.00 | TWD 171.50 | 6.05M |
| 2026-09-02 | TWD 176.50 | -1.12% | TWD 176.00 | TWD 189.50 | TWD 175.50 | 5.91M |
| 2026-09-01 | TWD 178.50 | +5.13% | TWD 179.50 | TWD 184.50 | TWD 178.00 | 6.76M |
| 2026-08-31 | TWD 169.80 | +1.74% | TWD 165.92 | TWD 170.77 | TWD 163.00 | 3.04M |
| 2026-08-28 | TWD 166.89 | +0.29% | TWD 166.40 | TWD 172.22 | TWD 164.95 | 3.53M |
| 2026-08-27 | TWD 166.40 | +0.59% | TWD 170.28 | TWD 176.10 | TWD 166.40 | 10.63M |
| 2026-08-26 | TWD 165.43 | +10.00% | TWD 151.36 | TWD 165.43 | TWD 150.39 | 8.09M |
| 2026-08-25 | TWD 150.39 | +6.90% | TWD 139.72 | TWD 152.33 | TWD 137.78 | 3.36M |
| 2026-08-24 | TWD 140.69 | -6.52% | TWD 145.54 | TWD 149.42 | TWD 140.69 | 2.39M |
| 2026-08-21 | TWD 150.50 | -3.83% | TWD 159.00 | TWD 160.00 | TWD 150.00 | 6.03M |
| 2026-08-20 | TWD 156.50 | +7.93% | TWD 147.00 | TWD 157.00 | TWD 144.50 | 4.55M |
| 2026-08-19 | TWD 145.00 | -3.97% | TWD 146.00 | TWD 151.00 | TWD 144.50 | 1.92M |
| 2026-08-18 | TWD 151.00 | -4.43% | TWD 157.00 | TWD 160.00 | TWD 149.00 | 4.46M |
| 2026-08-17 | TWD 158.00 | +9.72% | TWD 147.00 | TWD 158.00 | TWD 143.50 | 3.14M |
| 2026-08-14 | TWD 144.00 | -4.95% | TWD 150.00 | TWD 150.00 | TWD 143.50 | 1.84M |
| 2026-08-13 | TWD 151.50 | -1.62% | TWD 158.00 | TWD 161.00 | TWD 150.00 | 4.25M |
| 2026-08-12 | TWD 154.00 | +5.12% | TWD 147.00 | TWD 158.00 | TWD 147.00 | 5.25M |
| 2026-08-11 | TWD 146.50 | +1.38% | TWD 147.00 | TWD 153.00 | TWD 143.00 | 5.20M |
| 2026-08-10 | TWD 144.50 | +8.24% | TWD 134.50 | TWD 145.00 | TWD 134.50 | 3.06M |
| 2026-08-07 | TWD 133.50 | -3.61% | TWD 136.00 | TWD 141.50 | TWD 131.50 | 2.09M |
| 2026-08-06 | TWD 138.50 | -2.81% | TWD 139.50 | TWD 141.50 | TWD 134.00 | 3.38M |
| 2026-08-05 | TWD 142.50 | +8.78% | TWD 140.00 | TWD 144.00 | TWD 138.50 | 5.07M |
| 2026-08-04 | TWD 131.00 | +7.82% | TWD 125.50 | TWD 132.50 | TWD 125.00 | 3.20M |
| 2026-08-03 | TWD 121.50 | +3.85% | TWD 117.00 | TWD 125.50 | TWD 116.00 | 2.44M |
| 2026-07-31 | TWD 117.00 | +9.86% | TWD 116.00 | TWD 117.00 | TWD 112.00 | 1.38M |
| 2026-07-30 | TWD 106.50 | -4.91% | TWD 111.00 | TWD 114.00 | TWD 105.00 | 2.33M |
| 2026-07-29 | TWD 112.00 | -9.68% | TWD 123.00 | TWD 125.00 | TWD 112.00 | 2.19M |
| 2026-07-28 | TWD 124.00 | -7.12% | TWD 126.00 | TWD 132.00 | TWD 123.50 | 3.15M |
| 2026-07-27 | TWD 133.50 | -3.96% | TWD 135.00 | TWD 138.50 | TWD 130.00 | 4.33M |
| 2026-07-24 | TWD 139.00 | +3.35% | TWD 134.00 | TWD 147.50 | TWD 132.00 | 8.54M |
| 2026-07-23 | TWD 134.50 | +0.37% | TWD 135.00 | TWD 144.00 | TWD 134.00 | 2.28M |
| 2026-07-22 | TWD 134.00 | 0.00% | TWD 135.50 | TWD 138.00 | TWD 133.50 | 1.78M |
| 2026-07-21 | TWD 134.00 | +5.10% | TWD 131.00 | TWD 134.00 | TWD 128.00 | 992.14K |
| 2026-07-20 | TWD 127.50 | -1.92% | TWD 131.00 | TWD 132.50 | TWD 117.00 | 1.91M |
| 2026-07-17 | TWD 130.00 | -9.72% | TWD 137.00 | TWD 139.50 | TWD 130.00 | 1.66M |
| 2026-07-16 | TWD 144.00 | -3.36% | TWD 147.00 | TWD 147.50 | TWD 143.00 | 805.90K |
| 2026-07-15 | TWD 149.00 | +1.36% | TWD 151.50 | TWD 151.50 | TWD 147.00 | 855.27K |
| 2026-07-14 | TWD 147.00 | -2.97% | TWD 150.00 | TWD 155.00 | TWD 138.00 | 2.13M |
| 2026-07-13 | TWD 151.50 | -0.66% | TWD 153.50 | TWD 154.50 | TWD 148.50 | 1.42M |
| 2026-07-10 | TWD 152.50 | 0.00% | TWD 152.50 | TWD 152.50 | TWD 152.50 | 0 |
| 2026-07-09 | TWD 152.50 | -0.65% | TWD 157.00 | TWD 157.00 | TWD 152.00 | 1.04M |
| 2026-07-08 | TWD 153.50 | +2.33% | TWD 152.50 | TWD 155.00 | TWD 147.50 | 1.56M |
| 2026-07-07 | TWD 150.00 | -5.66% | TWD 161.50 | TWD 169.00 | TWD 147.50 | 3.11M |
| 2026-07-06 | TWD 159.00 | -1.85% | TWD 165.00 | TWD 166.00 | TWD 158.50 | 1.24M |
| 2026-07-03 | TWD 162.00 | +0.93% | TWD 160.50 | TWD 165.00 | TWD 157.50 | 2.07M |
| 2026-07-02 | TWD 160.50 | +2.23% | TWD 155.50 | TWD 160.50 | TWD 155.50 | 1.37M |
| 2026-07-01 | TWD 157.00 | -7.37% | TWD 171.50 | TWD 171.50 | TWD 157.00 | 2.18M |
| 2026-06-30 | TWD 169.50 | +1.50% | TWD 169.50 | TWD 172.00 | TWD 168.00 | 1.02M |
| 2026-06-29 | TWD 167.00 | +1.52% | TWD 166.00 | TWD 169.00 | TWD 162.00 | 1.60M |
| 2026-06-26 | TWD 164.50 | -7.06% | TWD 174.50 | TWD 177.00 | TWD 164.00 | 2.44M |
| 2026-06-25 | TWD 177.00 | -3.01% | TWD 185.50 | TWD 185.50 | TWD 177.00 | 1.89M |
| 2026-06-24 | TWD 182.50 | -1.62% | TWD 184.00 | TWD 188.00 | TWD 181.00 | 1.35M |
| 2026-06-23 | TWD 185.50 | -2.88% | TWD 193.00 | TWD 194.50 | TWD 183.00 | 2.41M |
| 2026-06-22 | TWD 191.00 | +3.52% | TWD 188.50 | TWD 193.50 | TWD 186.00 | 2.18M |
| 2026-06-18 | TWD 184.50 | +3.07% | TWD 181.50 | TWD 188.00 | TWD 178.50 | 2.29M |
| 2026-06-17 | TWD 179.00 | -0.83% | TWD 179.00 | TWD 182.50 | TWD 176.50 | 1.51M |
| 2026-06-16 | TWD 180.50 | +0.28% | TWD 184.00 | TWD 190.00 | TWD 180.50 | 3.34M |
| 2026-06-15 | TWD 180.00 | -0.28% | TWD 184.50 | TWD 186.00 | TWD 179.50 | 1.85M |
| 2026-06-12 | TWD 180.50 | +4.03% | TWD 181.50 | TWD 182.50 | TWD 176.00 | 2.25M |
| 2026-06-11 | TWD 173.50 | -1.42% | TWD 173.50 | TWD 178.50 | TWD 166.50 | 3.40M |
| 2026-06-10 | TWD 176.00 | -8.57% | TWD 188.50 | TWD 190.00 | TWD 176.00 | 3.01M |
| 2026-06-09 | TWD 192.50 | +6.65% | TWD 183.50 | TWD 198.00 | TWD 177.00 | 3.73M |
| 2026-06-08 | TWD 180.50 | -9.98% | TWD 180.50 | TWD 180.50 | TWD 180.50 | 1.06M |
| 2026-06-05 | TWD 200.50 | -4.07% | TWD 205.00 | TWD 206.00 | TWD 196.00 | 3.38M |
| 2026-06-04 | TWD 209.00 | -4.78% | TWD 212.50 | TWD 214.00 | TWD 208.00 | 3.06M |
| 2026-06-03 | TWD 219.50 | +3.29% | TWD 217.50 | TWD 232.50 | TWD 217.50 | 8.06M |
| 2026-06-02 | TWD 212.50 | -2.07% | TWD 221.50 | TWD 229.00 | TWD 212.00 | 6.87M |
| 2026-06-01 | TWD 217.00 | +3.09% | TWD 210.50 | TWD 219.50 | TWD 210.50 | 3.87M |
| 2026-05-29 | TWD 210.50 | 0.00% | TWD 211.00 | TWD 216.50 | TWD 208.50 | 3.30M |
| 2026-05-28 | TWD 210.50 | -4.75% | TWD 221.50 | TWD 222.00 | TWD 206.00 | 4.57M |
| 2026-05-27 | TWD 221.00 | -6.16% | TWD 243.00 | TWD 243.50 | TWD 218.50 | 6.29M |
| 2026-05-26 | TWD 235.50 | +2.17% | TWD 232.00 | TWD 237.00 | TWD 224.00 | 5.95M |
| 2026-05-25 | TWD 230.50 | +5.01% | TWD 223.50 | TWD 234.50 | TWD 222.00 | 6.10M |