PCL Technologies, Inc. (TPE:4977)
Taiwan
· Delayed Price · Currency is TWD 123.50
-0.50 (-0.40%)
At close: Dec 5, 2025
PCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 121.00 | 123.00 | 119.00 | 120.50 | 120.50 | -0.82% | 2,967,883 |
| Sep 30, 2025 | 118.00 | 122.00 | 116.50 | 121.50 | 121.50 | 4.29% | 2,273,588 |
| Sep 26, 2025 | 120.00 | 122.50 | 116.50 | 116.50 | 116.50 | -3.32% | 4,484,474 |
| Sep 25, 2025 | 123.50 | 125.50 | 120.50 | 120.50 | 120.50 | -1.63% | 3,213,604 |
| Sep 24, 2025 | 127.00 | 127.00 | 122.00 | 122.50 | 122.50 | -3.54% | 4,700,893 |
| Sep 23, 2025 | 128.00 | 128.50 | 125.00 | 127.00 | 127.00 | -0.39% | 6,471,519 |
| Sep 22, 2025 | 125.00 | 128.00 | 123.00 | 127.50 | 127.50 | 2.82% | 9,310,148 |
| Sep 19, 2025 | 122.50 | 127.50 | 122.00 | 124.00 | 124.00 | 2.48% | 14,728,270 |
| Sep 18, 2025 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | -2.02% | 4,844,935 |
| Sep 17, 2025 | 118.00 | 125.00 | 116.50 | 123.50 | 123.50 | 6.01% | 9,831,983 |
| Sep 16, 2025 | 116.00 | 117.00 | 115.50 | 116.50 | 116.50 | 0.87% | 2,120,768 |
| Sep 15, 2025 | 120.50 | 121.00 | 115.50 | 115.50 | 115.50 | -4.55% | 4,976,794 |
| Sep 12, 2025 | 126.50 | 128.00 | 121.00 | 121.00 | 121.00 | -2.02% | 9,050,117 |
| Sep 11, 2025 | 129.50 | 130.50 | 122.50 | 123.50 | 123.50 | -2.76% | 11,851,510 |
| Sep 10, 2025 | 126.00 | 128.50 | 124.00 | 127.00 | 127.00 | 2.42% | 10,419,950 |
| Sep 9, 2025 | 130.50 | 133.00 | 123.50 | 124.00 | 124.00 | -2.75% | 24,940,400 |
| Sep 8, 2025 | 122.50 | 127.50 | 119.00 | 127.50 | 127.50 | 9.91% | 31,978,910 |
| Sep 5, 2025 | 115.00 | 117.00 | 112.50 | 116.00 | 116.00 | 6.42% | 8,293,526 |
| Sep 4, 2025 | 114.00 | 115.00 | 109.00 | 109.00 | 109.00 | -3.54% | 3,524,247 |
| Sep 3, 2025 | 111.50 | 113.50 | 110.00 | 113.00 | 113.00 | 2.26% | 3,200,521 |
| Sep 2, 2025 | 113.00 | 116.00 | 108.50 | 110.50 | 110.50 | -1.34% | 5,067,765 |
| Sep 1, 2025 | 123.00 | 123.00 | 111.00 | 112.00 | 112.00 | -6.67% | 18,471,950 |
| Aug 29, 2025 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 9.59% | 11,019,020 |
| Aug 28, 2025 | 113.00 | 113.00 | 108.50 | 109.50 | 109.50 | -2.67% | 4,518,084 |
| Aug 27, 2025 | 110.50 | 115.00 | 110.00 | 112.50 | 112.50 | 2.27% | 8,099,315 |
| Aug 26, 2025 | 108.00 | 110.50 | 107.00 | 110.00 | 110.00 | 1.85% | 3,637,655 |
| Aug 25, 2025 | 108.50 | 110.50 | 107.00 | 108.00 | 108.00 | 2.86% | 5,214,877 |
| Aug 22, 2025 | 109.00 | 110.00 | 104.50 | 105.00 | 105.00 | -2.78% | 4,513,342 |
| Aug 21, 2025 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | - | 7,407,715 |
| Aug 20, 2025 | 115.00 | 117.00 | 108.00 | 108.00 | 108.00 | -7.69% | 9,168,572 |
| Aug 19, 2025 | 117.00 | 120.00 | 111.50 | 117.00 | 117.00 | 0.86% | 12,066,070 |
| Aug 18, 2025 | 119.00 | 122.00 | 115.50 | 116.00 | 116.00 | -1.69% | 13,159,940 |
| Aug 15, 2025 | 118.00 | 121.00 | 114.50 | 118.00 | 118.00 | 1.72% | 19,537,690 |
| Aug 14, 2025 | 115.00 | 120.50 | 111.00 | 116.00 | 116.00 | 4.50% | 33,831,690 |
| Aug 13, 2025 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | 9.90% | 13,704,950 |
| Aug 12, 2025 | 97.60 | 101.00 | 97.60 | 101.00 | 101.00 | 9.78% | 12,945,680 |
| Aug 11, 2025 | 91.50 | 92.70 | 90.10 | 92.00 | 92.00 | 0.33% | 1,792,883 |
| Aug 8, 2025 | 92.40 | 94.00 | 91.70 | 91.70 | 91.70 | -0.22% | 2,505,196 |
| Aug 7, 2025 | 91.20 | 94.30 | 91.20 | 91.90 | 91.90 | 1.43% | 4,103,525 |
| Aug 6, 2025 | 93.70 | 94.30 | 90.60 | 90.60 | 90.60 | -2.69% | 4,123,293 |
| Aug 5, 2025 | 91.60 | 94.70 | 91.30 | 93.10 | 93.10 | 2.31% | 3,619,218 |
| Aug 4, 2025 | 90.50 | 91.10 | 89.40 | 91.00 | 91.00 | -0.66% | 1,183,827 |
| Aug 1, 2025 | 88.40 | 91.70 | 87.20 | 91.60 | 91.60 | 1.66% | 1,821,801 |
| Jul 31, 2025 | 90.70 | 92.70 | 90.10 | 90.10 | 90.10 | 0.22% | 2,594,291 |
| Jul 30, 2025 | 91.10 | 91.90 | 89.80 | 89.90 | 89.90 | -1.21% | 1,276,142 |
| Jul 29, 2025 | 92.30 | 93.20 | 90.10 | 91.00 | 91.00 | -2.05% | 2,472,386 |
| Jul 28, 2025 | 94.00 | 94.20 | 91.30 | 92.90 | 92.90 | 0.32% | 3,035,827 |
| Jul 25, 2025 | 92.30 | 93.90 | 91.20 | 92.60 | 92.60 | 0.43% | 2,322,979 |
| Jul 24, 2025 | 91.50 | 93.60 | 91.40 | 92.20 | 92.20 | 0.99% | 3,274,849 |
| Jul 23, 2025 | 92.30 | 93.00 | 90.50 | 91.30 | 91.30 | -0.65% | 2,611,610 |
| Jul 22, 2025 | 94.50 | 97.30 | 90.70 | 91.90 | 91.90 | -1.92% | 13,087,000 |
| Jul 21, 2025 | 91.80 | 95.90 | 90.80 | 93.70 | 93.70 | 2.97% | 6,834,277 |
| Jul 18, 2025 | 91.10 | 91.70 | 89.50 | 91.00 | 91.00 | 0.44% | 2,418,277 |
| Jul 17, 2025 | 90.50 | 91.00 | 88.50 | 90.60 | 90.60 | 0.67% | 1,889,395 |
| Jul 16, 2025 | 89.80 | 92.00 | 88.90 | 90.00 | 90.00 | 0.45% | 2,752,386 |
| Jul 15, 2025 | 88.40 | 90.50 | 88.10 | 89.60 | 89.60 | 1.47% | 2,296,140 |