PCL Technologies, Inc. (TPE:4977)
Taiwan
· Delayed Price · Currency is TWD 212.50
-0.50 (-0.23%)
Apr 29, 2026, 1:00 PM CST
PCL Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 206.00 | 213.00 | 205.50 | 212.00 | - | 3.41% | 3,841,636 |
| Apr 27, 2026 | 222.00 | 223.50 | 200.50 | 205.00 | 205.00 | -4.87% | 8,251,058 |
| Apr 24, 2026 | 228.00 | 233.00 | 206.00 | 215.50 | 215.50 | -4.43% | 13,102,240 |
| Apr 23, 2026 | 248.00 | 257.00 | 218.00 | 225.50 | 225.50 | -6.82% | 20,496,797 |
| Apr 22, 2026 | 250.00 | 250.50 | 240.50 | 242.00 | 242.00 | -3.97% | 9,842,349 |
| Apr 21, 2026 | 245.50 | 254.00 | 236.00 | 252.00 | 252.00 | 4.35% | 20,143,600 |
| Apr 20, 2026 | 250.00 | 254.50 | 229.00 | 241.50 | 241.50 | 2.55% | 32,830,260 |
| Apr 17, 2026 | 228.50 | 235.50 | 226.50 | 235.50 | 235.50 | 9.79% | 6,034,882 |
| Apr 16, 2026 | 204.00 | 214.50 | 204.00 | 214.50 | 214.50 | 10.00% | 7,590,044 |
| Apr 15, 2026 | 190.00 | 202.50 | 189.00 | 195.00 | 195.00 | 3.45% | 13,598,280 |
| Apr 14, 2026 | 198.00 | 200.00 | 188.50 | 188.50 | 188.50 | -3.08% | 9,470,096 |
| Apr 13, 2026 | 199.00 | 200.00 | 191.50 | 194.50 | 194.50 | -4.19% | 11,794,260 |
| Apr 10, 2026 | 194.00 | 207.50 | 189.00 | 203.00 | 203.00 | 7.41% | 19,610,870 |
| Apr 9, 2026 | 188.00 | 197.00 | 187.00 | 189.00 | 189.00 | 1.34% | 9,405,534 |
| Apr 8, 2026 | 194.00 | 199.00 | 186.00 | 186.50 | 186.50 | -0.53% | 9,396,358 |
| Apr 7, 2026 | 184.00 | 187.50 | 180.50 | 187.50 | 187.50 | 5.34% | 6,893,511 |
| Apr 2, 2026 | 186.00 | 191.00 | 178.00 | 178.00 | 178.00 | -2.47% | 5,730,747 |
| Apr 1, 2026 | 190.00 | 190.50 | 182.50 | 182.50 | 182.50 | 3.11% | 4,556,653 |
| Mar 31, 2026 | 184.50 | 188.50 | 175.00 | 177.00 | 177.00 | -6.84% | 7,982,103 |
| Mar 30, 2026 | 194.50 | 196.00 | 182.50 | 190.00 | 190.00 | -5.00% | 8,685,058 |
| Mar 27, 2026 | 192.00 | 201.50 | 189.00 | 200.00 | 200.00 | 2.04% | 11,468,380 |
| Mar 26, 2026 | 202.50 | 214.00 | 196.00 | 196.00 | 196.00 | -1.75% | 28,482,360 |
| Mar 25, 2026 | 193.00 | 199.50 | 193.00 | 199.50 | 199.50 | 9.92% | 6,724,172 |
| Mar 24, 2026 | 192.50 | 196.00 | 179.50 | 181.50 | 181.50 | -1.89% | 18,516,420 |
| Mar 23, 2026 | 187.50 | 195.50 | 185.00 | 185.00 | 185.00 | -7.73% | 14,293,120 |
| Mar 20, 2026 | 199.50 | 211.00 | 199.00 | 200.50 | 200.50 | 4.43% | 28,335,900 |
| Mar 19, 2026 | 187.00 | 193.50 | 185.50 | 192.00 | 192.00 | 2.40% | 19,477,750 |
| Mar 18, 2026 | 181.50 | 188.50 | 176.50 | 187.50 | 187.50 | 4.75% | 13,583,750 |
| Mar 17, 2026 | 189.00 | 194.50 | 178.00 | 179.00 | 179.00 | -3.76% | 17,878,730 |
| Mar 16, 2026 | 194.50 | 197.50 | 178.00 | 186.00 | 186.00 | -0.53% | 24,685,880 |
| Mar 13, 2026 | 166.50 | 187.00 | 165.00 | 187.00 | 187.00 | 10.00% | 17,543,560 |
| Mar 12, 2026 | 164.00 | 176.50 | 163.50 | 170.00 | 170.00 | 2.41% | 15,965,290 |
| Mar 11, 2026 | 155.00 | 166.00 | 155.00 | 166.00 | 166.00 | 9.93% | 9,179,662 |
| Mar 10, 2026 | 158.50 | 159.50 | 147.00 | 151.00 | 151.00 | 0.33% | 9,841,385 |
| 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% | 13,843,080 |
| Mar 5, 2026 | 174.00 | 175.00 | 159.00 | 161.00 | 161.00 | 0.94% | 16,684,270 |
| Mar 4, 2026 | 167.50 | 173.00 | 155.00 | 159.50 | 159.50 | -7.27% | 15,643,020 |
| Mar 3, 2026 | 178.00 | 187.00 | 170.50 | 172.00 | 172.00 | -1.15% | 30,944,230 |
| Mar 2, 2026 | 166.00 | 184.50 | 165.50 | 174.00 | 174.00 | 0.58% | 38,129,540 |
| 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% | 11,076,900 |
| 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% | 13,284,060 |
| 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% | 1,989,591 |
| 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 | - | 10,381,650 |
| Dec 24, 2025 | 145.00 | 149.00 | 142.00 | 145.50 | 145.50 | 4.30% | 22,863,160 |
| 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% | 10,347,670 |
| 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% | 17,891,510 |
| 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% | 36,307,260 |
| 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% | 9,670,479 |
| 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% | 17,084,980 |
| Nov 27, 2025 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 6.19% | 22,467,880 |
| 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 |