Professional Computer Technology Limited 6270
TPEX · Taiwan · Electronic Technology
TWD 31.00+0.45 (+1.47%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 31.00 | +1.47% | TWD 30.60 | TWD 31.60 | TWD 30.45 | 433.64K |
| 2026-10-01 | TWD 30.55 | +1.83% | TWD 30.10 | TWD 31.15 | TWD 29.95 | 337.00K |
| 2026-09-30 | TWD 30.00 | -0.83% | TWD 30.20 | TWD 30.40 | TWD 30.00 | 164.00K |
| 2026-09-29 | TWD 30.25 | +1.85% | TWD 29.70 | TWD 30.90 | TWD 29.70 | 420.00K |
| 2026-09-24 | TWD 29.70 | +1.71% | TWD 29.20 | TWD 29.90 | TWD 29.20 | 167.05K |
| 2026-09-23 | TWD 29.20 | +0.17% | TWD 28.85 | TWD 29.30 | TWD 28.80 | 89.01K |
| 2026-09-22 | TWD 29.15 | -2.67% | TWD 30.35 | TWD 30.35 | TWD 29.10 | 191.04K |
| 2026-09-21 | TWD 29.95 | +2.22% | TWD 29.45 | TWD 30.30 | TWD 29.20 | 227.16K |
| 2026-09-18 | TWD 29.30 | +2.45% | TWD 28.60 | TWD 29.60 | TWD 28.60 | 250.29K |
| 2026-09-17 | TWD 28.60 | +1.24% | TWD 28.35 | TWD 28.85 | TWD 28.35 | 83.08K |
| 2026-09-16 | TWD 28.25 | +0.71% | TWD 27.95 | TWD 28.35 | TWD 27.95 | 69.04K |
| 2026-09-15 | TWD 28.05 | 0.00% | TWD 27.75 | TWD 28.50 | TWD 27.75 | 72.00K |
| 2026-09-14 | TWD 28.05 | 0.00% | TWD 27.80 | TWD 28.65 | TWD 27.65 | 113.87K |
| 2026-09-11 | TWD 28.05 | -1.75% | TWD 28.00 | TWD 28.35 | TWD 28.00 | 150.00K |
| 2026-09-10 | TWD 28.55 | -0.17% | TWD 28.35 | TWD 28.70 | TWD 28.20 | 93.00K |
| 2026-09-09 | TWD 28.60 | -0.52% | TWD 28.80 | TWD 28.95 | TWD 28.55 | 168.01K |
| 2026-09-08 | TWD 28.75 | +0.35% | TWD 28.65 | TWD 29.60 | TWD 28.50 | 219.39K |
| 2026-09-07 | TWD 28.65 | +0.53% | TWD 28.70 | TWD 28.80 | TWD 28.50 | 92.99K |
| 2026-09-04 | TWD 28.50 | +1.06% | TWD 28.55 | TWD 28.55 | TWD 28.10 | 84.06K |
| 2026-09-03 | TWD 28.20 | -3.42% | TWD 29.25 | TWD 29.30 | TWD 28.20 | 242.10K |
| 2026-09-02 | TWD 29.20 | -1.52% | TWD 29.60 | TWD 29.60 | TWD 29.15 | 129.00K |
| 2026-09-01 | TWD 29.65 | 0.00% | TWD 29.65 | TWD 30.40 | TWD 29.65 | 226.12K |
| 2026-08-31 | TWD 29.65 | -1.00% | TWD 29.80 | TWD 29.95 | TWD 29.35 | 122.10K |
| 2026-08-28 | TWD 29.95 | +0.34% | TWD 29.90 | TWD 30.40 | TWD 29.80 | 160.00K |
| 2026-08-27 | TWD 29.85 | +0.84% | TWD 29.70 | TWD 30.30 | TWD 29.65 | 109.00K |
| 2026-08-26 | TWD 29.60 | +1.72% | TWD 29.15 | TWD 29.70 | TWD 29.15 | 92.00K |
| 2026-08-25 | TWD 29.10 | -0.34% | TWD 28.85 | TWD 29.10 | TWD 28.40 | 116.02K |
| 2026-08-24 | TWD 29.20 | -2.18% | TWD 30.10 | TWD 30.10 | TWD 29.20 | 118.06K |
| 2026-08-21 | TWD 29.85 | -1.00% | TWD 30.05 | TWD 30.05 | TWD 29.65 | 152.01K |
| 2026-08-20 | TWD 30.15 | +0.84% | TWD 30.00 | TWD 30.35 | TWD 29.90 | 155.00K |
| 2026-08-19 | TWD 29.90 | -1.64% | TWD 29.70 | TWD 30.25 | TWD 29.70 | 121.00K |
| 2026-08-18 | TWD 30.40 | -0.49% | TWD 30.60 | TWD 30.60 | TWD 30.05 | 127.05K |
| 2026-08-17 | TWD 30.55 | +0.83% | TWD 30.10 | TWD 30.55 | TWD 30.10 | 114.74K |
| 2026-08-14 | TWD 30.30 | -1.62% | TWD 30.70 | TWD 30.70 | TWD 30.05 | 231.30K |
| 2026-08-13 | TWD 30.80 | -0.81% | TWD 31.10 | TWD 31.35 | TWD 30.55 | 245.02K |
| 2026-08-12 | TWD 31.05 | +3.50% | TWD 30.00 | TWD 31.55 | TWD 30.00 | 451.00K |
| 2026-08-11 | TWD 30.00 | -1.32% | TWD 30.05 | TWD 30.45 | TWD 29.70 | 257.50K |
| 2026-08-10 | TWD 30.40 | +2.88% | TWD 29.70 | TWD 30.55 | TWD 29.70 | 286.10K |
| 2026-08-07 | TWD 29.55 | -0.51% | TWD 29.80 | TWD 29.95 | TWD 29.25 | 174.03K |
| 2026-08-06 | TWD 29.70 | -1.00% | TWD 30.00 | TWD 30.00 | TWD 29.20 | 205.08K |
| 2026-08-05 | TWD 30.00 | +2.74% | TWD 30.10 | TWD 30.50 | TWD 29.75 | 357.00K |
| 2026-08-04 | TWD 29.20 | +2.82% | TWD 28.55 | TWD 29.30 | TWD 28.45 | 251.02K |
| 2026-08-03 | TWD 28.40 | +2.34% | TWD 27.80 | TWD 28.60 | TWD 27.00 | 323.27K |
| 2026-07-31 | TWD 27.75 | +6.73% | TWD 28.00 | TWD 28.00 | TWD 27.40 | 293.50K |
| 2026-07-30 | TWD 26.00 | -3.88% | TWD 26.95 | TWD 27.25 | TWD 25.50 | 571.28K |
| 2026-07-29 | TWD 27.05 | -4.25% | TWD 28.30 | TWD 28.60 | TWD 26.00 | 760.01K |
| 2026-07-28 | TWD 28.25 | -6.15% | TWD 29.25 | TWD 29.45 | TWD 28.25 | 480.74K |
| 2026-07-27 | TWD 30.10 | -1.47% | TWD 30.35 | TWD 30.65 | TWD 29.80 | 295.04K |
| 2026-07-24 | TWD 30.55 | -2.08% | TWD 30.65 | TWD 31.35 | TWD 30.35 | 254.20K |
| 2026-07-23 | TWD 31.20 | -2.65% | TWD 32.05 | TWD 32.25 | TWD 31.05 | 309.11K |
| 2026-07-22 | TWD 32.05 | +3.72% | TWD 31.45 | TWD 32.10 | TWD 31.25 | 326.57K |
| 2026-07-21 | TWD 30.90 | +1.98% | TWD 30.85 | TWD 31.15 | TWD 30.50 | 363.29K |
| 2026-07-20 | TWD 30.30 | -1.94% | TWD 30.90 | TWD 30.90 | TWD 29.15 | 728.11K |
| 2026-07-17 | TWD 30.90 | -6.93% | TWD 32.40 | TWD 32.60 | TWD 30.85 | 1.15M |
| 2026-07-16 | TWD 33.20 | -2.92% | TWD 34.20 | TWD 34.20 | TWD 33.15 | 576.10K |
| 2026-07-15 | TWD 34.20 | +0.88% | TWD 34.25 | TWD 35.50 | TWD 33.90 | 870.21K |
| 2026-07-14 | TWD 33.90 | -4.78% | TWD 35.00 | TWD 35.50 | TWD 32.50 | 1.18M |
| 2026-07-13 | TWD 35.60 | -6.56% | TWD 38.10 | TWD 39.40 | TWD 34.80 | 3.12M |
| 2026-07-10 | TWD 38.10 | 0.00% | TWD 38.10 | TWD 38.10 | TWD 38.10 | 0 |
| 2026-07-09 | TWD 38.10 | +9.96% | TWD 36.15 | TWD 38.10 | TWD 35.40 | 3.19M |
| 2026-07-08 | TWD 34.65 | -1.84% | TWD 35.30 | TWD 35.35 | TWD 34.00 | 959.04K |
| 2026-07-07 | TWD 35.30 | -7.23% | TWD 37.80 | TWD 37.85 | TWD 35.00 | 1.59M |
| 2026-07-06 | TWD 38.05 | +3.96% | TWD 36.60 | TWD 39.90 | TWD 35.85 | 2.99M |
| 2026-07-03 | TWD 36.60 | -1.35% | TWD 37.55 | TWD 37.55 | TWD 36.50 | 838.28K |
| 2026-07-02 | TWD 37.10 | -5.72% | TWD 38.10 | TWD 38.35 | TWD 37.00 | 1.46M |
| 2026-07-01 | TWD 39.35 | +1.03% | TWD 39.10 | TWD 40.80 | TWD 38.30 | 2.59M |
| 2026-06-30 | TWD 38.95 | -0.13% | TWD 39.20 | TWD 40.10 | TWD 38.90 | 1.82M |
| 2026-06-29 | TWD 39.00 | -8.77% | TWD 42.75 | TWD 43.00 | TWD 38.50 | 4.40M |
| 2026-06-26 | TWD 42.75 | +0.59% | TWD 44.45 | TWD 46.55 | TWD 42.50 | 14.08M |
| 2026-06-25 | TWD 42.50 | +9.96% | TWD 40.00 | TWD 42.50 | TWD 39.60 | 5.84M |
| 2026-06-24 | TWD 38.65 | +0.91% | TWD 39.55 | TWD 40.90 | TWD 38.10 | 3.08M |
| 2026-06-23 | TWD 38.30 | -0.91% | TWD 41.35 | TWD 41.65 | TWD 37.55 | 6.44M |
| 2026-06-22 | TWD 38.65 | +9.96% | TWD 35.50 | TWD 38.65 | TWD 34.50 | 4.98M |
| 2026-06-18 | TWD 35.15 | +0.43% | TWD 35.45 | TWD 35.45 | TWD 34.65 | 1.01M |
| 2026-06-17 | TWD 35.00 | +1.89% | TWD 34.30 | TWD 35.95 | TWD 34.00 | 1.47M |
| 2026-06-16 | TWD 34.35 | -3.24% | TWD 35.50 | TWD 35.70 | TWD 34.35 | 1.47M |
| 2026-06-15 | TWD 35.50 | +3.20% | TWD 35.00 | TWD 36.45 | TWD 34.75 | 2.77M |
| 2026-06-12 | TWD 34.40 | -2.27% | TWD 36.75 | TWD 37.05 | TWD 34.40 | 3.22M |
| 2026-06-11 | TWD 35.20 | -4.09% | TWD 36.55 | TWD 36.95 | TWD 34.50 | 3.95M |
| 2026-06-10 | TWD 36.70 | -6.85% | TWD 42.40 | TWD 42.40 | TWD 36.70 | 18.06M |
| 2026-06-09 | TWD 39.40 | +9.90% | TWD 39.40 | TWD 39.40 | TWD 39.40 | 2.26M |
| 2026-06-08 | TWD 35.85 | +9.97% | TWD 32.75 | TWD 35.85 | TWD 32.70 | 7.82M |
| 2026-06-05 | TWD 32.60 | +9.95% | TWD 30.00 | TWD 32.60 | TWD 29.80 | 6.22M |
| 2026-06-04 | TWD 29.65 | +1.02% | TWD 29.30 | TWD 30.20 | TWD 29.00 | 1.62M |
| 2026-06-03 | TWD 29.35 | +1.03% | TWD 29.65 | TWD 29.90 | TWD 28.60 | 1.67M |
| 2026-06-02 | TWD 29.05 | +3.20% | TWD 28.50 | TWD 29.25 | TWD 27.95 | 1.32M |
| 2026-06-01 | TWD 28.15 | +1.81% | TWD 27.95 | TWD 29.00 | TWD 27.55 | 1.16M |
| 2026-05-29 | TWD 27.65 | +2.22% | TWD 27.25 | TWD 27.65 | TWD 27.10 | 399.97K |
| 2026-05-28 | TWD 27.05 | +0.56% | TWD 27.25 | TWD 27.85 | TWD 26.65 | 628.10K |
| 2026-05-27 | TWD 26.90 | +0.19% | TWD 27.40 | TWD 27.40 | TWD 26.55 | 507.20K |