PNC International Inc. (TPEX:3067)
Taiwan
· Delayed Price · Currency is TWD 18.10
+0.60 (3.43%)
Apr 29, 2026, 1:22 PM CST
PNC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.45 | 18.10 | 17.00 | 18.10 | 18.10 | 3.43% | 7,107 |
| Apr 28, 2026 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | - | 9,159 |
| Apr 27, 2026 | 18.40 | 18.40 | 17.50 | 17.50 | 17.50 | -4.89% | 9,001 |
| Apr 24, 2026 | 17.80 | 18.40 | 17.80 | 18.40 | 18.40 | 0.27% | 2,000 |
| Apr 23, 2026 | 17.80 | 18.40 | 17.80 | 18.35 | 18.35 | 3.09% | 4,050 |
| Apr 22, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -3.00% | 6,105 |
| Apr 21, 2026 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | -2.65% | 6,050 |
| Apr 20, 2026 | 18.85 | 18.85 | 18.80 | 18.85 | 18.85 | 1.34% | 4,882 |
| Apr 17, 2026 | 19.00 | 19.00 | 18.00 | 18.60 | 18.60 | 0.54% | 4,100 |
| Apr 16, 2026 | 19.10 | 19.10 | 18.50 | 18.50 | 18.50 | -5.61% | 12,205 |
| Apr 15, 2026 | 19.00 | 20.40 | 18.35 | 19.60 | 19.60 | -1.75% | 36,000 |
| Apr 14, 2026 | 20.35 | 21.00 | 19.00 | 19.95 | 19.95 | 1.27% | 26,472 |
| Apr 13, 2026 | 21.10 | 21.10 | 19.65 | 19.70 | 19.70 | 1.29% | 58,106 |
| Apr 10, 2026 | 18.00 | 19.45 | 18.00 | 19.45 | 19.45 | 9.89% | 61,900 |
| Mar 30, 2026 | 17.80 | 18.50 | 17.30 | 17.70 | 17.70 | -7.81% | 10,252 |
| Mar 27, 2026 | 18.95 | 19.20 | 18.75 | 19.20 | 19.20 | 10.98% | 9,495 |
| Mar 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1,000 |
| Mar 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1,000 |
| Mar 19, 2026 | 17.60 | 17.60 | 17.30 | 17.30 | 17.30 | -4.95% | 3,138 |
| Mar 18, 2026 | 17.05 | 18.20 | 17.05 | 18.20 | 18.20 | -1.62% | 4,001 |
| Mar 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,112 |
| Mar 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | 1,001 |
| Mar 11, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | 2,000 |
| Mar 10, 2026 | 17.85 | 17.85 | 17.50 | 17.50 | 17.50 | -0.28% | 3,001 |
| Mar 9, 2026 | 17.00 | 17.55 | 17.00 | 17.55 | 17.55 | -6.40% | 12,390 |
| Mar 6, 2026 | 18.00 | 19.25 | 18.00 | 18.75 | 18.75 | 5.34% | 11,000 |
| Mar 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.42% | 1,000 |
| Mar 4, 2026 | 17.00 | 17.55 | 17.00 | 17.55 | 17.55 | -1.96% | 2,000 |
| Mar 3, 2026 | 17.40 | 17.90 | 17.30 | 17.90 | 17.90 | -0.56% | 4,300 |
| Feb 26, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | - | 3,041 |
| Feb 25, 2026 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | -2.70% | 2,010 |
| Feb 11, 2026 | 18.15 | 18.50 | 18.15 | 18.50 | 18.50 | 2.49% | 2,001 |
| Feb 2, 2026 | 17.50 | 18.10 | 17.50 | 18.05 | 18.05 | 2.56% | 5,000 |
| Jan 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | 1,000 |
| Jan 26, 2026 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | -1.11% | 7,010 |
| Jan 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,000 |
| Jan 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | 1,000 |
| Jan 20, 2026 | 18.50 | 18.50 | 17.60 | 18.40 | 18.40 | 0.55% | 12,000 |
| Jan 19, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 0.83% | 3,000 |
| Jan 16, 2026 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | -0.27% | 5,000 |
| Jan 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.28% | 3,500 |
| Jan 14, 2026 | 18.50 | 18.50 | 18.15 | 18.15 | 18.15 | -3.71% | 17,288 |
| Jan 13, 2026 | 18.00 | 18.85 | 18.00 | 18.85 | 18.85 | 0.53% | 57,000 |
| Jan 12, 2026 | 18.80 | 18.80 | 18.75 | 18.75 | 18.75 | - | 4,000 |
| Jan 8, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.27% | 1,000 |
| Jan 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 1,012 |
| Jan 6, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | 6,000 |
| Jan 5, 2026 | 18.60 | 18.60 | 18.00 | 18.60 | 18.60 | - | 32,000 |
| Jan 2, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -0.53% | 7,000 |
| Dec 31, 2025 | 19.75 | 19.90 | 18.20 | 18.70 | 18.70 | -5.32% | 28,000 |
| Dec 30, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.28% | 1,000 |
| Dec 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.90% | 4,000 |
| Dec 26, 2025 | 18.75 | 18.95 | 18.75 | 18.95 | 18.95 | 1.61% | 5,000 |
| Dec 24, 2025 | 18.60 | 18.75 | 18.60 | 18.65 | 18.65 | 0.81% | 6,000 |
| Dec 23, 2025 | 18.40 | 18.55 | 18.30 | 18.50 | 18.50 | -2.63% | 9,050 |
| Dec 22, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | -2.81% | 7,000 |
| Dec 19, 2025 | 18.75 | 19.55 | 18.75 | 19.55 | 19.55 | -1.76% | 5,150 |
| Dec 18, 2025 | 19.15 | 20.00 | 19.15 | 19.90 | 19.90 | 4.74% | 10,200 |
| Dec 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,087 |
| Dec 16, 2025 | 18.50 | 19.00 | 18.30 | 19.00 | 19.00 | 1.06% | 10,264 |
| Dec 15, 2025 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | -0.53% | 9,897 |
| Dec 12, 2025 | 18.15 | 18.90 | 18.15 | 18.90 | 18.90 | 1.07% | 21,000 |
| Dec 11, 2025 | 18.35 | 18.70 | 18.20 | 18.70 | 18.70 | -1.06% | 9,019 |
| Dec 10, 2025 | 19.50 | 19.80 | 18.80 | 18.90 | 18.90 | -5.50% | 17,212 |
| Dec 9, 2025 | 20.00 | 20.40 | 19.20 | 20.00 | 20.00 | -6.10% | 100,647 |
| Dec 8, 2025 | 21.00 | 21.30 | 20.95 | 21.30 | 21.30 | 9.79% | 185,784 |
| Dec 5, 2025 | 17.90 | 19.40 | 17.90 | 19.40 | 19.40 | 9.92% | 28,219 |
| Dec 4, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.84% | 100,146 |
| Dec 2, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 0.85% | 5,000 |
| Dec 1, 2025 | 17.70 | 17.70 | 17.50 | 17.65 | 17.65 | -3.02% | 4,001 |
| Nov 26, 2025 | 18.65 | 18.65 | 18.20 | 18.20 | 18.20 | 2.82% | 3,151 |
| Nov 25, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -3.80% | 7,000 |
| Nov 21, 2025 | 17.95 | 18.40 | 17.90 | 18.40 | 18.40 | -0.27% | 4,000 |
| Nov 20, 2025 | 17.70 | 18.45 | 17.70 | 18.45 | 18.45 | -0.27% | 3,000 |
| Nov 17, 2025 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | -1.33% | 3,000 |
| Nov 14, 2025 | 17.85 | 18.75 | 17.85 | 18.75 | 18.75 | 0.27% | 4,000 |
| Nov 11, 2025 | 18.60 | 18.70 | 17.90 | 18.70 | 18.70 | -0.53% | 6,152 |
| Nov 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 1,000 |
| Nov 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 1,001 |
| Nov 3, 2025 | 18.25 | 18.70 | 18.25 | 18.70 | 18.70 | 2.47% | 2,000 |