Professional Computer Technology Limited (TPEX:6270)
Taiwan
· Delayed Price · Currency is TWD 22.50
+0.55 (2.51%)
Mar 10, 2026, 1:30 PM CST
TPEX:6270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.45 | 22.10 | 21.15 | 21.95 | 21.95 | -6.40% | 449,445 |
| Mar 6, 2026 | 23.35 | 23.60 | 23.10 | 23.45 | 23.45 | -0.64% | 268,705 |
| Mar 5, 2026 | 23.75 | 24.25 | 23.40 | 23.60 | 23.60 | 1.72% | 357,914 |
| Mar 4, 2026 | 24.65 | 24.65 | 23.15 | 23.20 | 23.20 | -6.45% | 717,220 |
| Mar 3, 2026 | 25.20 | 25.35 | 24.70 | 24.80 | 24.80 | -1.59% | 689,265 |
| Mar 2, 2026 | 25.00 | 25.50 | 24.90 | 25.20 | 25.20 | -4.18% | 650,747 |
| Feb 26, 2026 | 26.50 | 26.50 | 25.80 | 26.30 | 26.30 | 0.38% | 648,361 |
| Feb 25, 2026 | 25.85 | 26.95 | 25.60 | 26.20 | 26.20 | 2.34% | 1,336,125 |
| Feb 24, 2026 | 25.20 | 25.65 | 25.20 | 25.60 | 25.60 | 0.79% | 499,873 |
| Feb 23, 2026 | 24.85 | 25.50 | 24.85 | 25.40 | 25.40 | 1.20% | 593,020 |
| Feb 11, 2026 | 25.00 | 25.35 | 24.70 | 25.10 | 25.10 | 0.40% | 399,165 |
| Feb 10, 2026 | 25.60 | 25.85 | 24.95 | 25.00 | 25.00 | -1.38% | 500,777 |
| Feb 9, 2026 | 26.10 | 26.55 | 25.05 | 25.35 | 25.35 | 1.20% | 835,239 |
| Feb 6, 2026 | 26.15 | 26.25 | 24.75 | 25.05 | 25.05 | -6.36% | 1,502,663 |
| Feb 5, 2026 | 27.35 | 27.50 | 26.75 | 26.75 | 26.75 | -3.43% | 1,510,505 |
| Feb 4, 2026 | 28.00 | 28.80 | 26.55 | 27.70 | 27.70 | -2.12% | 4,579,039 |
| Feb 3, 2026 | 26.15 | 28.40 | 25.75 | 28.30 | 28.30 | 9.48% | 5,897,821 |
| Feb 2, 2026 | 25.70 | 25.85 | 24.55 | 25.85 | 25.85 | 1.37% | 896,265 |
| Jan 30, 2026 | 26.30 | 26.45 | 25.00 | 25.50 | 25.50 | -2.30% | 1,358,217 |
| Jan 29, 2026 | 25.10 | 26.90 | 25.10 | 26.10 | 26.10 | 4.82% | 3,011,899 |
| Jan 28, 2026 | 25.00 | 26.00 | 24.65 | 24.90 | 24.90 | 0.81% | 858,952 |
| Jan 27, 2026 | 24.75 | 25.55 | 24.60 | 24.70 | 24.70 | - | 397,013 |
| Jan 26, 2026 | 25.00 | 25.00 | 24.60 | 24.70 | 24.70 | -1.00% | 252,121 |
| Jan 23, 2026 | 25.30 | 25.70 | 24.85 | 24.95 | 24.95 | 0.40% | 377,359 |
| Jan 22, 2026 | 25.50 | 25.50 | 24.85 | 24.85 | 24.85 | -1.00% | 266,968 |
| Jan 21, 2026 | 25.60 | 25.60 | 25.05 | 25.10 | 25.10 | -2.33% | 434,247 |
| Jan 20, 2026 | 26.05 | 26.15 | 25.60 | 25.70 | 25.70 | -1.15% | 469,514 |
| Jan 19, 2026 | 25.80 | 27.00 | 25.70 | 26.00 | 26.00 | 2.16% | 1,420,519 |
| Jan 16, 2026 | 26.15 | 26.15 | 25.40 | 25.45 | 25.45 | -1.74% | 587,361 |
| Jan 15, 2026 | 25.60 | 25.90 | 25.20 | 25.90 | 25.90 | 0.58% | 529,496 |
| Jan 14, 2026 | 26.15 | 26.30 | 25.50 | 25.75 | 25.75 | -0.96% | 1,063,801 |
| Jan 13, 2026 | 26.75 | 27.45 | 25.70 | 26.00 | 26.00 | 0.97% | 2,699,023 |
| Jan 12, 2026 | 25.10 | 26.30 | 25.10 | 25.75 | 25.75 | 6.85% | 1,884,471 |
| Jan 9, 2026 | 24.15 | 24.30 | 23.60 | 24.10 | 24.10 | - | 339,320 |
| Jan 8, 2026 | 24.50 | 25.15 | 24.10 | 24.10 | 24.10 | -1.63% | 628,000 |
| Jan 7, 2026 | 24.70 | 24.75 | 24.00 | 24.50 | 24.50 | -0.81% | 896,743 |
| Jan 6, 2026 | 25.55 | 26.50 | 24.70 | 24.70 | 24.70 | -0.20% | 5,486,371 |
| Jan 5, 2026 | 22.40 | 24.75 | 22.15 | 24.75 | 24.75 | 10.00% | 2,867,168 |
| Jan 2, 2026 | 22.30 | 23.40 | 22.30 | 22.50 | 22.50 | 0.45% | 816,900 |
| Dec 31, 2025 | 21.70 | 22.90 | 21.70 | 22.40 | 22.40 | 3.23% | 567,964 |
| Dec 30, 2025 | 21.85 | 21.85 | 21.65 | 21.70 | 21.70 | -0.69% | 34,228 |
| Dec 29, 2025 | 21.65 | 22.20 | 21.65 | 21.85 | 21.85 | 0.92% | 159,465 |
| Dec 26, 2025 | 21.45 | 21.70 | 21.45 | 21.65 | 21.65 | 0.93% | 53,185 |
| Dec 24, 2025 | 21.40 | 21.45 | 21.35 | 21.45 | 21.45 | 0.23% | 19,304 |
| Dec 23, 2025 | 21.35 | 21.50 | 21.35 | 21.40 | 21.40 | - | 32,267 |
| Dec 22, 2025 | 21.25 | 21.50 | 21.25 | 21.40 | 21.40 | 0.23% | 67,391 |
| Dec 19, 2025 | 21.65 | 21.65 | 21.30 | 21.35 | 21.35 | -0.70% | 50,767 |
| Dec 18, 2025 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | -0.69% | 58,151 |
| Dec 17, 2025 | 21.70 | 21.70 | 21.60 | 21.65 | 21.65 | -0.23% | 19,058 |
| Dec 16, 2025 | 21.75 | 21.75 | 21.45 | 21.70 | 21.70 | -0.23% | 171,726 |
| Dec 15, 2025 | 21.60 | 21.90 | 21.60 | 21.75 | 21.75 | 1.16% | 95,090 |
| Dec 12, 2025 | 21.45 | 21.65 | 21.45 | 21.50 | 21.50 | 0.23% | 44,363 |
| Dec 11, 2025 | 21.50 | 21.65 | 21.40 | 21.45 | 21.45 | - | 42,054 |
| Dec 10, 2025 | 21.65 | 21.70 | 21.45 | 21.45 | 21.45 | -0.92% | 44,841 |
| Dec 9, 2025 | 21.80 | 21.80 | 21.60 | 21.65 | 21.65 | -1.59% | 78,989 |
| Dec 8, 2025 | 21.95 | 22.05 | 21.95 | 22.00 | 22.00 | -0.45% | 28,324 |
| Dec 5, 2025 | 22.25 | 22.35 | 22.00 | 22.10 | 22.10 | -0.23% | 132,286 |
| Dec 4, 2025 | 22.10 | 22.25 | 22.00 | 22.15 | 22.15 | - | 83,157 |
| Dec 3, 2025 | 21.85 | 22.20 | 21.80 | 22.15 | 22.15 | 1.37% | 72,189 |
| Dec 2, 2025 | 21.60 | 21.95 | 21.60 | 21.85 | 21.85 | 1.16% | 51,653 |
| Dec 1, 2025 | 22.05 | 22.05 | 21.60 | 21.60 | 21.60 | -1.37% | 72,904 |
| Nov 28, 2025 | 21.80 | 22.00 | 21.65 | 21.90 | 21.90 | 0.92% | 67,406 |
| Nov 27, 2025 | 21.70 | 21.80 | 21.65 | 21.70 | 21.70 | -0.46% | 42,155 |
| Nov 26, 2025 | 21.60 | 21.95 | 21.60 | 21.80 | 21.80 | 0.93% | 53,618 |
| Nov 25, 2025 | 21.85 | 21.85 | 21.60 | 21.60 | 21.60 | -0.46% | 51,103 |
| Nov 24, 2025 | 21.35 | 22.00 | 21.25 | 21.70 | 21.70 | 3.58% | 191,416 |
| Nov 21, 2025 | 21.00 | 21.00 | 20.75 | 20.95 | 20.95 | -0.48% | 129,282 |
| Nov 20, 2025 | 21.40 | 21.40 | 21.00 | 21.05 | 21.05 | - | 108,645 |
| Nov 19, 2025 | 21.30 | 21.50 | 21.00 | 21.05 | 21.05 | -0.94% | 101,576 |
| Nov 18, 2025 | 21.60 | 21.60 | 21.20 | 21.25 | 21.25 | -1.39% | 66,383 |
| Nov 17, 2025 | 22.65 | 22.85 | 21.40 | 21.55 | 21.55 | -3.79% | 296,373 |
| Nov 14, 2025 | 22.15 | 22.45 | 22.10 | 22.40 | 22.40 | 1.13% | 102,490 |
| Nov 13, 2025 | 21.95 | 22.30 | 21.90 | 22.15 | 22.15 | 1.84% | 196,562 |
| Nov 12, 2025 | 21.45 | 21.85 | 21.35 | 21.75 | 21.75 | 1.40% | 154,123 |
| Nov 11, 2025 | 21.75 | 21.75 | 21.35 | 21.45 | 21.45 | 0.94% | 39,157 |
| Nov 10, 2025 | 21.25 | 21.40 | 21.10 | 21.25 | 21.25 | -0.23% | 46,236 |
| Nov 7, 2025 | 21.30 | 21.45 | 21.25 | 21.30 | 21.30 | -0.47% | 27,539 |
| Nov 6, 2025 | 21.50 | 21.55 | 21.30 | 21.40 | 21.40 | 0.71% | 67,645 |
| Nov 5, 2025 | 21.25 | 21.30 | 21.05 | 21.25 | 21.25 | - | 66,580 |
| Nov 4, 2025 | 21.40 | 21.70 | 21.25 | 21.25 | 21.25 | -0.70% | 107,356 |
| Nov 3, 2025 | 21.65 | 21.65 | 21.40 | 21.40 | 21.40 | -0.93% | 52,801 |
| Oct 31, 2025 | 21.80 | 22.10 | 21.40 | 21.60 | 21.60 | 1.41% | 159,083 |
| Oct 30, 2025 | 21.40 | 21.40 | 21.25 | 21.30 | 21.30 | -0.93% | 52,048 |
| Oct 29, 2025 | 21.50 | 21.65 | 21.30 | 21.50 | 21.50 | -0.46% | 129,402 |
| Oct 28, 2025 | 21.85 | 22.25 | 21.55 | 21.60 | 21.60 | -0.23% | 130,364 |
| Oct 27, 2025 | 21.70 | 21.75 | 21.65 | 21.65 | 21.65 | 0.23% | 64,070 |
| Oct 23, 2025 | 21.70 | 21.80 | 21.50 | 21.60 | 21.60 | -1.14% | 134,049 |
| Oct 22, 2025 | 22.00 | 22.00 | 21.70 | 21.85 | 21.85 | - | 57,732 |
| Oct 21, 2025 | 21.85 | 22.05 | 21.70 | 21.85 | 21.85 | 1.16% | 152,577 |
| Oct 20, 2025 | 21.45 | 21.80 | 21.40 | 21.60 | 21.60 | 0.70% | 110,843 |
| Oct 17, 2025 | 21.75 | 21.80 | 21.35 | 21.45 | 21.45 | -0.23% | 86,638 |
| Oct 16, 2025 | 21.30 | 21.55 | 21.30 | 21.50 | 21.50 | 0.94% | 65,715 |
| Oct 15, 2025 | 21.45 | 21.45 | 21.20 | 21.30 | 21.30 | -0.70% | 48,455 |
| Oct 14, 2025 | 21.65 | 21.90 | 21.35 | 21.45 | 21.45 | -0.69% | 70,545 |
| Oct 13, 2025 | 21.10 | 21.75 | 21.10 | 21.60 | 21.60 | -2.04% | 80,529 |
| Oct 9, 2025 | 21.95 | 22.60 | 21.95 | 22.05 | 22.05 | 0.46% | 248,101 |
| Oct 8, 2025 | 22.00 | 22.00 | 21.90 | 21.95 | 21.95 | -0.23% | 43,374 |
| Oct 7, 2025 | 22.30 | 22.30 | 21.95 | 22.00 | 22.00 | -0.68% | 215,274 |
| Oct 3, 2025 | 22.20 | 22.30 | 22.15 | 22.15 | 22.15 | -0.23% | 39,027 |
| Oct 2, 2025 | 22.25 | 22.45 | 22.20 | 22.20 | 22.20 | -0.89% | 70,455 |