PCL Technologies, Inc. (TPE:4977)
Taiwan
· Delayed Price · Currency is TWD 150.50
-16.50 (-9.88%)
At close: Mar 9, 2026
PCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 150.50 | 154.00 | 150.50 | 150.50 | 150.50 | -9.88% | 4,332,151 |
| Mar 6, 2026 | 156.00 | 171.50 | 156.00 | 167.00 | 167.00 | 3.73% | 13,816,160 |
| Mar 5, 2026 | 174.00 | 175.00 | 159.00 | 161.00 | 161.00 | 0.94% | 16,684,278 |
| Mar 4, 2026 | 167.50 | 173.00 | 155.00 | 159.50 | 159.50 | -7.27% | 15,643,024 |
| Mar 3, 2026 | 178.00 | 187.00 | 170.50 | 172.00 | 172.00 | -1.15% | 30,900,340 |
| Mar 2, 2026 | 166.00 | 184.50 | 165.50 | 174.00 | 174.00 | 0.58% | 38,129,544 |
| Feb 26, 2026 | 160.50 | 173.00 | 160.50 | 173.00 | 173.00 | 9.84% | 30,105,490 |
| Feb 25, 2026 | 157.50 | 157.50 | 154.50 | 157.50 | 157.50 | 9.76% | 8,365,590 |
| Feb 24, 2026 | 135.50 | 143.50 | 135.00 | 143.50 | 143.50 | 9.96% | 11,076,902 |
| Feb 23, 2026 | 125.00 | 132.00 | 122.00 | 130.50 | 130.50 | 3.98% | 10,225,000 |
| Feb 11, 2026 | 125.50 | 127.00 | 125.50 | 125.50 | 125.50 | -9.71% | 8,425,960 |
| Feb 10, 2026 | 133.00 | 142.50 | 132.50 | 139.00 | 139.00 | 5.70% | 13,268,070 |
| Feb 9, 2026 | 132.00 | 134.50 | 129.00 | 131.50 | 131.50 | 3.54% | 4,310,176 |
| Feb 6, 2026 | 134.00 | 134.00 | 122.00 | 127.00 | 127.00 | -6.27% | 6,187,909 |
| Feb 5, 2026 | 138.50 | 144.00 | 135.00 | 135.50 | 135.50 | -0.37% | 16,574,880 |
| Feb 4, 2026 | 131.50 | 138.00 | 130.50 | 136.00 | 136.00 | 2.26% | 6,146,467 |
| Feb 3, 2026 | 135.00 | 137.00 | 128.00 | 133.00 | 133.00 | 1.14% | 6,726,333 |
| Feb 2, 2026 | 126.50 | 135.00 | 125.50 | 131.50 | 131.50 | 1.54% | 5,875,484 |
| Jan 30, 2026 | 135.00 | 138.00 | 127.00 | 129.50 | 129.50 | -5.13% | 7,413,665 |
| Jan 29, 2026 | 141.00 | 144.50 | 135.50 | 136.50 | 136.50 | -1.09% | 27,075,930 |
| Jan 28, 2026 | 131.00 | 138.00 | 130.50 | 138.00 | 138.00 | 9.96% | 13,274,520 |
| Jan 27, 2026 | 122.50 | 128.00 | 122.50 | 125.50 | 125.50 | 4.15% | 7,125,744 |
| Jan 26, 2026 | 122.50 | 125.00 | 119.50 | 120.50 | 120.50 | -2.03% | 1,850,159 |
| Jan 23, 2026 | 123.50 | 124.50 | 122.00 | 123.00 | 123.00 | 1.23% | 1,360,861 |
| Jan 22, 2026 | 125.00 | 125.00 | 121.50 | 121.50 | 121.50 | -0.82% | 1,931,158 |
| Jan 21, 2026 | 124.00 | 128.00 | 121.00 | 122.50 | 122.50 | -2.78% | 4,085,800 |
| Jan 20, 2026 | 118.50 | 127.00 | 118.00 | 126.00 | 126.00 | 6.33% | 6,646,726 |
| Jan 19, 2026 | 119.50 | 120.00 | 116.50 | 118.50 | 118.50 | - | 2,123,060 |
| Jan 16, 2026 | 121.00 | 123.00 | 118.00 | 118.50 | 118.50 | -1.25% | 1,985,000 |
| Jan 15, 2026 | 121.50 | 122.00 | 119.50 | 120.00 | 120.00 | -1.64% | 1,606,025 |
| Jan 14, 2026 | 122.00 | 122.50 | 120.50 | 122.00 | 122.00 | 2.09% | 2,322,992 |
| Jan 13, 2026 | 125.00 | 125.00 | 118.00 | 119.50 | 119.50 | -8.78% | 9,013,140 |
| Jan 12, 2026 | 129.00 | 131.50 | 128.00 | 131.00 | 131.00 | 2.75% | 2,341,204 |
| Jan 9, 2026 | 128.50 | 130.50 | 126.00 | 127.50 | 127.50 | -1.16% | 2,629,495 |
| Jan 8, 2026 | 128.50 | 131.50 | 128.00 | 129.00 | 129.00 | - | 2,710,477 |
| Jan 7, 2026 | 134.50 | 135.00 | 129.00 | 129.00 | 129.00 | -2.64% | 4,022,291 |
| Jan 6, 2026 | 135.50 | 135.50 | 130.50 | 132.50 | 132.50 | -2.21% | 5,294,258 |
| Jan 5, 2026 | 143.50 | 144.00 | 134.50 | 135.50 | 135.50 | -3.56% | 5,065,315 |
| Jan 2, 2026 | 143.50 | 146.50 | 140.00 | 140.50 | 140.50 | -1.06% | 6,161,985 |
| Dec 31, 2025 | 142.00 | 145.50 | 141.00 | 142.00 | 142.00 | -0.70% | 6,317,100 |
| Dec 30, 2025 | 138.00 | 144.00 | 136.00 | 143.00 | 143.00 | 3.25% | 6,016,803 |
| Dec 29, 2025 | 145.50 | 145.50 | 138.50 | 138.50 | 138.50 | -4.81% | 6,498,125 |
| Dec 26, 2025 | 148.00 | 149.50 | 145.00 | 145.50 | 145.50 | - | 10,350,340 |
| Dec 24, 2025 | 145.00 | 149.00 | 142.00 | 145.50 | 145.50 | 4.30% | 22,863,168 |
| Dec 23, 2025 | 139.50 | 143.00 | 136.50 | 139.50 | 139.50 | 1.09% | 10,751,640 |
| Dec 22, 2025 | 136.00 | 140.00 | 134.00 | 138.00 | 138.00 | 3.37% | 8,085,835 |
| Dec 19, 2025 | 135.00 | 139.00 | 131.50 | 133.50 | 133.50 | 0.75% | 6,626,740 |
| Dec 18, 2025 | 134.00 | 136.50 | 132.00 | 132.50 | 132.50 | -2.57% | 3,645,770 |
| Dec 17, 2025 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 1.12% | 5,097,359 |
| Dec 16, 2025 | 140.00 | 140.50 | 130.50 | 134.50 | 134.50 | -4.95% | 10,347,678 |
| Dec 15, 2025 | 140.00 | 143.50 | 139.50 | 141.50 | 141.50 | -3.74% | 12,690,500 |
| Dec 12, 2025 | 141.50 | 147.00 | 136.50 | 147.00 | 147.00 | 6.52% | 17,891,517 |
| Dec 11, 2025 | 140.00 | 145.00 | 137.00 | 138.00 | 138.00 | -2.13% | 27,992,760 |
| Dec 10, 2025 | 134.00 | 142.00 | 133.00 | 141.00 | 141.00 | 8.88% | 36,307,269 |
| Dec 9, 2025 | 125.00 | 131.00 | 123.50 | 129.50 | 129.50 | 1.97% | 12,995,560 |
| Dec 8, 2025 | 125.50 | 128.00 | 123.50 | 127.00 | 127.00 | 2.83% | 8,453,740 |
| Dec 5, 2025 | 124.00 | 124.50 | 122.00 | 123.50 | 123.50 | -0.40% | 2,861,512 |
| Dec 4, 2025 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1.64% | 6,023,523 |
| Dec 3, 2025 | 124.00 | 126.50 | 121.00 | 122.00 | 122.00 | -0.41% | 9,058,986 |
| Dec 2, 2025 | 125.00 | 125.00 | 121.50 | 122.50 | 122.50 | -2.00% | 4,488,615 |
| Dec 1, 2025 | 127.50 | 130.00 | 123.50 | 125.00 | 125.00 | 0.81% | 11,500,840 |
| Nov 28, 2025 | 120.00 | 128.50 | 117.00 | 124.00 | 124.00 | 3.33% | 17,084,983 |
| Nov 27, 2025 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 6.19% | 22,467,885 |
| Nov 26, 2025 | 109.00 | 114.00 | 108.00 | 113.00 | 113.00 | 5.12% | 5,281,373 |
| Nov 25, 2025 | 106.00 | 108.50 | 105.50 | 107.50 | 107.50 | 5.91% | 2,319,288 |
| Nov 24, 2025 | 100.00 | 104.00 | 99.30 | 101.50 | 101.50 | 2.94% | 1,654,306 |
| Nov 21, 2025 | 101.50 | 103.00 | 98.50 | 98.60 | 98.60 | -5.65% | 1,601,965 |
| Nov 20, 2025 | 103.00 | 107.50 | 102.50 | 104.50 | 104.50 | 4.50% | 1,401,174 |
| Nov 19, 2025 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 984,615 |
| Nov 18, 2025 | 107.00 | 108.00 | 102.00 | 102.00 | 102.00 | -5.99% | 1,585,817 |
| Nov 17, 2025 | 107.00 | 109.50 | 106.00 | 108.50 | 108.50 | 1.88% | 1,160,283 |
| Nov 14, 2025 | 105.50 | 108.50 | 105.00 | 106.50 | 106.50 | -0.93% | 1,061,247 |
| Nov 13, 2025 | 104.50 | 108.50 | 103.00 | 107.50 | 107.50 | 2.87% | 2,175,293 |
| Nov 12, 2025 | 108.00 | 109.00 | 103.50 | 104.50 | 104.50 | -2.34% | 2,475,784 |
| Nov 11, 2025 | 108.50 | 111.50 | 107.00 | 107.00 | 107.00 | -3.17% | 2,333,821 |
| Nov 10, 2025 | 112.00 | 112.00 | 109.00 | 110.50 | 110.50 | -0.90% | 946,357 |
| Nov 7, 2025 | 113.00 | 114.50 | 110.50 | 111.50 | 111.50 | -1.76% | 1,262,954 |
| Nov 6, 2025 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | 0.89% | 1,111,444 |
| Nov 5, 2025 | 109.50 | 113.00 | 109.00 | 112.50 | 112.50 | -1.32% | 1,504,640 |
| Nov 4, 2025 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -5.00% | 2,223,264 |
| Nov 3, 2025 | 120.00 | 121.00 | 118.50 | 120.00 | 120.00 | - | 1,637,279 |
| Oct 31, 2025 | 121.00 | 123.50 | 120.00 | 120.00 | 120.00 | -1.64% | 2,784,739 |
| Oct 30, 2025 | 124.50 | 126.50 | 118.50 | 122.00 | 122.00 | -0.81% | 6,108,071 |
| Oct 29, 2025 | 124.50 | 125.50 | 120.50 | 123.00 | 123.00 | 1.23% | 6,238,548 |
| Oct 28, 2025 | 117.00 | 124.50 | 117.00 | 121.50 | 121.50 | 3.85% | 9,462,568 |
| Oct 27, 2025 | 116.50 | 117.00 | 114.50 | 117.00 | 117.00 | 2.18% | 1,722,181 |
| Oct 23, 2025 | 115.00 | 115.50 | 112.50 | 114.50 | 114.50 | -1.72% | 1,573,852 |
| Oct 22, 2025 | 117.50 | 119.50 | 116.00 | 116.50 | 116.50 | -1.69% | 1,746,811 |
| Oct 21, 2025 | 120.00 | 121.00 | 117.50 | 118.50 | 118.50 | 0.42% | 6,399,630 |
| Oct 20, 2025 | 112.50 | 118.50 | 112.50 | 118.00 | 118.00 | 6.31% | 4,062,889 |
| Oct 17, 2025 | 113.50 | 114.50 | 111.00 | 111.00 | 111.00 | -3.06% | 1,425,282 |
| Oct 16, 2025 | 114.00 | 117.00 | 113.50 | 114.50 | 114.50 | 1.33% | 2,597,563 |
| Oct 15, 2025 | 110.00 | 113.50 | 108.50 | 113.00 | 113.00 | 5.12% | 2,852,035 |
| Oct 14, 2025 | 117.00 | 119.50 | 106.50 | 107.50 | 107.50 | -4.02% | 5,301,795 |
| Oct 13, 2025 | 108.00 | 112.50 | 108.00 | 112.00 | 112.00 | -3.86% | 2,323,471 |
| Oct 9, 2025 | 119.50 | 120.50 | 116.50 | 116.50 | 116.50 | -1.27% | 1,695,305 |
| Oct 8, 2025 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | -2.88% | 2,150,021 |
| Oct 7, 2025 | 122.50 | 123.00 | 120.50 | 121.50 | 121.50 | -0.41% | 1,982,163 |
| Oct 3, 2025 | 124.50 | 125.50 | 121.50 | 122.00 | 122.00 | 0.41% | 2,895,424 |
| Oct 2, 2025 | 122.50 | 125.00 | 121.00 | 121.50 | 121.50 | 0.83% | 4,939,248 |