Taiwan - Delayed Quote
TWD
PCL Technologies, Inc. (4977.TW)
173.00
-10.50
(-5.72%)
At close: October 30 at 1:30:09 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
178.00
178.50
166.00
173.00
173.00
4,251,984
Oct 29, 2026
194.00
198.00
181.50
183.50
183.50
12,873,954
Oct 28, 2026
177.00
187.00
175.50
187.00
187.00
7,101,791
Oct 27, 2026
170.00
173.00
165.00
170.00
170.00
2,546,343
Oct 23, 2026
165.00
165.00
165.00
165.00
165.00
-
Oct 22, 2026
182.00
182.00
165.00
165.00
165.00
3,992,568
Oct 21, 2026
175.50
183.00
174.50
180.50
180.50
3,992,089
Oct 20, 2026
175.00
178.00
170.00
171.00
171.00
3,996,111
Oct 19, 2026
175.00
179.00
170.50
175.00
175.00
5,335,132
Oct 16, 2026
189.00
194.00
180.00
184.00
184.00
11,733,735
Oct 15, 2026
182.00
195.50
182.00
188.00
188.00
15,944,539
Oct 14, 2026
177.50
191.00
176.00
191.00
191.00
10,476,292
Oct 13, 2026
176.50
181.50
169.00
174.00
174.00
6,018,160
Oct 12, 2026
169.50
184.50
169.00
184.00
184.00
4,261,197
Oct 8, 2026
175.00
175.50
172.00
172.50
172.50
1,406,828
Oct 7, 2026
177.00
183.00
175.00
175.00
175.00
6,040,157
Oct 6, 2026
176.00
178.00
173.50
173.50
173.50
1,790,702
Oct 5, 2026
179.00
180.50
174.50
175.00
175.00
4,440,349
Oct 2, 2026
175.00
177.00
171.50
175.50
175.50
5,094,874
Oct 1, 2026
168.00
171.00
167.50
170.50
170.50
1,144,150
Sep 30, 2026
170.00
173.00
169.00
169.00
169.00
2,094,628
Sep 29, 2026
167.00
171.50
165.50
168.50
168.50
1,219,907
Sep 24, 2026
164.00
168.50
163.00
168.50
168.50
931,415
Sep 23, 2026
171.50
171.50
165.00
166.50
166.50
1,494,460
Sep 22, 2026
177.00
177.00
168.00
170.50
170.50
2,412,634
Sep 21, 2026
175.50
176.00
172.00
174.00
174.00
1,433,120
Sep 18, 2026
175.00
178.00
172.00
175.00
175.00
3,377,146
Sep 17, 2026
180.50
180.50
171.50
173.00
173.00
5,971,944
Sep 16, 2026
163.00
176.50
162.50
176.50
176.50
5,242,284
Sep 15, 2026
166.00
166.50
160.50
160.50
160.50
2,049,312
Sep 14, 2026
170.00
173.00
167.00
167.00
167.00
1,944,737
Sep 11, 2026
173.50
176.50
171.50
175.00
175.00
3,889,882
Sep 10, 2026
171.50
178.00
169.00
173.00
173.00
3,372,359
Sep 9, 2026
178.00
183.50
169.00
170.50
170.50
4,902,781
Sep 8, 2026
180.00
180.00
170.00
173.00
173.00
2,655,022
Sep 7, 2026
182.00
182.50
175.50
179.50
179.50
4,586,651
Sep 4, 2026
177.00
185.00
172.00
185.00
185.00
6,020,255
Sep 3, 2026
179.50
186.00
171.50
172.50
172.50
6,051,913
Sep 2, 2026
176.00
189.50
175.50
176.50
176.50
5,913,450
Sep 1, 2026
179.50
184.50
178.00
178.50
178.50
6,759,326
Aug 31, 2026
165.92
170.77
163.00
169.80
169.80
3,042,000
Aug 28, 2026
166.40
172.22
164.95
166.89
166.89
3,529,190
Aug 27, 2026
170.28
176.10
166.40
166.40
166.40
10,628,418
Aug 26, 2026
151.36
165.43
150.39
165.43
165.43
8,092,349
Aug 25, 2026
139.72
152.33
137.78
150.39
150.39
3,359,315
Aug 24, 2026
145.54
149.42
140.69
140.69
140.69
2,394,648
Aug 21, 2026
159.00
160.00
150.00
150.50
150.50
6,026,327
Aug 20, 2026
147.00
157.00
144.50
156.50
156.50
4,548,900
Aug 19, 2026
146.00
151.00
144.50
145.00
145.00
1,921,830
Aug 18, 2026
157.00
160.00
149.00
151.00
151.00
4,457,987
Aug 17, 2026
147.00
158.00
143.50
158.00
158.00
3,144,622
Aug 14, 2026
150.00
150.00
143.50
144.00
144.00
1,837,352
Aug 13, 2026
158.00
161.00
150.00
151.50
151.50
4,254,350
Aug 12, 2026
147.00
158.00
147.00
154.00
154.00
5,252,482
Aug 11, 2026
147.00
153.00
143.00
146.50
146.50
5,195,448
Aug 10, 2026
134.50
145.00
134.50
144.50
144.50
3,058,522
Aug 7, 2026
136.00
141.50
131.50
133.50
133.50
2,094,238
Aug 6, 2026
139.50
141.50
134.00
138.50
138.50
3,381,031
Aug 5, 2026
140.00
144.00
138.50
142.50
142.50
5,073,050
Aug 4, 2026
125.50
132.50
125.00
131.00
131.00
3,199,615
Aug 3, 2026
117.00
125.50
116.00
121.50
121.50
2,436,004
Jul 31, 2026
116.00
117.00
112.00
117.00
117.00
1,382,217
Jul 30, 2026
111.00
114.00
105.00
106.50
106.50
2,325,392
Jul 29, 2026
123.00
125.00
112.00
112.00
112.00
2,189,052
Jul 28, 2026
126.00
132.00
123.50
124.00
124.00
3,147,731
Jul 27, 2026
135.00
138.50
130.00
133.50
133.50
4,333,712
Jul 24, 2026
134.00
147.50
132.00
139.00
139.00
8,537,439
Jul 23, 2026
135.00
144.00
134.00
134.50
134.50
2,282,216
Jul 22, 2026
2.117099
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
135.50
138.00
133.50
134.00
134.00
1,782,540
Jul 21, 2026
131.00
134.00
128.00
134.00
131.88
992,141
Jul 20, 2026
131.00
132.50
117.00
127.50
125.49
1,912,425
Jul 17, 2026
137.00
139.50
130.00
130.00
127.95
1,657,088
Jul 16, 2026
147.00
147.50
143.00
144.00
141.72
805,900
Jul 15, 2026
151.50
151.50
147.00
149.00
146.65
855,270
Jul 14, 2026
150.00
155.00
138.00
147.00
144.68
2,127,100
Jul 13, 2026
153.50
154.50
148.50
151.50
149.11
1,420,606
Jul 9, 2026
157.00
157.00
152.00
152.50
150.09
1,038,316
Jul 8, 2026
152.50
155.00
147.50
153.50
151.07
1,559,297
Jul 7, 2026
161.50
169.00
147.50
150.00
147.63
3,112,264
Jul 6, 2026
165.00
166.00
158.50
159.00
156.49
1,237,824
Jul 3, 2026
160.50
165.00
157.50
162.00
159.44
2,071,173
Jul 2, 2026
155.50
160.50
155.50
160.50
157.96
1,370,052
Jul 1, 2026
171.50
171.50
157.00
157.00
154.52
2,175,882
Jun 30, 2026
169.50
172.00
168.00
169.50
166.82
1,019,619
Jun 29, 2026
166.00
169.00
162.00
167.00
164.36
1,598,505
Jun 26, 2026
174.50
177.00
164.00
164.50
161.90
2,435,309
Jun 25, 2026
185.50
185.50
177.00
177.00
174.20
1,889,575
Jun 24, 2026
184.00
188.00
181.00
182.50
179.62
1,348,688
Jun 23, 2026
193.00
194.50
183.00
185.50
182.57
2,413,920
Jun 22, 2026
188.50
193.50
186.00
191.00
187.98
2,176,233
Jun 18, 2026
181.50
188.00
178.50
184.50
181.59
2,287,272
Jun 17, 2026
179.00
182.50
176.50
179.00
176.17
1,509,394
Jun 16, 2026
184.00
190.00
180.50
180.50
177.65
3,343,701
Jun 15, 2026
184.50
186.00
179.50
180.00
177.16
1,851,050
Jun 12, 2026
181.50
182.50
176.00
180.50
177.65
2,254,184
Jun 11, 2026
173.50
178.50
166.50
173.50
170.76
3,397,161
Jun 10, 2026
188.50
190.00
176.00
176.00
173.22
3,008,770
Jun 9, 2026
183.50
198.00
177.00
192.50
189.46
3,725,771
Jun 8, 2026
180.50
180.50
180.50
180.50
177.65
1,061,363
Jun 5, 2026
205.00
206.00
196.00
200.50
197.33
3,375,899
Jun 4, 2026
212.50
214.00
208.00
209.00
205.70
3,060,214
Jun 3, 2026
217.50
232.50
217.50
219.50
216.03
8,061,444
Jun 2, 2026
221.50
229.00
212.00
212.50
209.14
6,872,251
Jun 1, 2026
210.50
219.50
210.50
217.00
213.57
3,873,372
May 29, 2026
211.00
216.50
208.50
210.50
207.17
3,303,828
May 28, 2026
221.50
222.00
206.00
210.50
207.17
4,567,459
May 27, 2026
243.00
243.50
218.50
221.00
217.51
6,292,846
May 26, 2026
232.00
237.00
224.00
235.50
231.78
5,945,272
May 25, 2026
223.50
234.50
222.00
230.50
226.86
6,102,685
May 22, 2026
211.00
222.00
210.50
219.50
216.03
5,102,889
May 21, 2026
207.50
211.50
204.50
204.50
201.27
3,100,288
May 20, 2026
204.50
209.00
201.00
201.00
197.82
3,867,209
May 19, 2026
207.00
212.50
202.00
203.00
199.79
3,628,442
May 18, 2026
220.00
221.50
208.00
209.00
205.70
6,501,701
May 15, 2026
241.00
245.00
222.50
226.50
222.92
7,675,616
May 14, 2026
244.50
248.00
233.50
235.50
231.78
12,528,841
May 13, 2026
268.00
273.00
243.50
243.50
239.65
15,245,845
May 12, 2026
240.00
270.50
239.50
270.50
266.23
22,784,266
May 11, 2026
235.00
250.50
221.00
246.00
242.11
16,343,652
May 8, 2026
228.00
228.00
228.00
228.00
224.40
-
May 7, 2026
220.00
230.00
218.00
228.00
224.40
6,905,069
May 6, 2026
235.50
235.50
216.00
223.00
219.48
10,227,941
May 5, 2026
217.00
232.00
215.50
232.00
228.33
9,506,964
May 4, 2026
222.50
225.50
215.50
219.50
216.03
8,289,606
Apr 30, 2026
214.00
224.00
213.00
217.50
214.06
12,750,549
Apr 29, 2026
209.50
221.00
209.50
210.50
207.17
7,493,308
Apr 28, 2026
206.00
221.00
205.50
213.00
209.63
8,738,455
Apr 27, 2026
222.00
223.50
200.50
205.00
201.76
8,081,971
Apr 24, 2026
228.00
233.00
206.00
215.50
212.10
12,888,178
Apr 23, 2026
248.00
257.00
218.00
225.50
221.94
20,222,335
Apr 22, 2026
250.00
250.50
240.50
242.00
238.18
9,641,680
Apr 21, 2026
245.50
254.00
236.00
252.00
248.02
19,933,552
Apr 20, 2026
250.00
254.50
229.00
241.50
237.68
32,470,060
Apr 17, 2026
228.50
235.50
226.50
235.50
231.78
5,960,470
Apr 16, 2026
204.00
214.50
204.00
214.50
211.11
7,444,374
Apr 15, 2026
190.00
202.50
189.00
195.00
191.92
13,456,546
Apr 14, 2026
198.00
200.00
188.50
188.50
185.52
9,312,410
Apr 13, 2026
199.00
200.00
191.50
194.50
191.43
11,609,609
Apr 10, 2026
194.00
207.50
189.00
203.00
199.79
19,374,531
Apr 9, 2026
188.00
197.00
187.00
189.00
186.01
9,292,466
Apr 8, 2026
194.00
199.00
186.00
186.50
183.55
9,264,740
Apr 7, 2026
184.00
187.50
180.50
187.50
184.54
6,814,153
Apr 2, 2026
186.00
191.00
178.00
178.00
175.19
5,657,876
Apr 1, 2026
190.00
190.50
182.50
182.50
179.62
4,503,454
Mar 31, 2026
184.50
188.50
175.00
177.00
174.20
7,888,379
Mar 30, 2026
194.50
196.00
182.50
190.00
187.00
8,554,066
Mar 27, 2026
192.00
201.50
189.00
200.00
196.84
11,385,149
Mar 26, 2026
202.50
214.00
196.00
196.00
192.90
28,306,877
Mar 25, 2026
193.00
199.50
193.00
199.50
196.35
6,653,204
Mar 24, 2026
192.50
196.00
179.50
181.50
178.63
18,384,980
Mar 23, 2026
187.50
195.50
185.00
185.00
182.08
14,137,171
Mar 20, 2026
199.50
211.00
199.00
200.50
197.33
28,060,349
Mar 19, 2026
187.00
193.50
185.50
192.00
188.97
19,306,990
Mar 18, 2026
181.50
188.50
176.50
187.50
184.54
13,432,978
Mar 17, 2026
189.00
194.50
178.00
179.00
176.17
17,689,926
Mar 16, 2026
194.50
197.50
178.00
186.00
183.06
24,510,799
Mar 13, 2026
166.50
187.00
165.00
187.00
184.05
17,362,120
Mar 12, 2026
164.00
176.50
163.50
170.00
167.31
15,849,933
Mar 11, 2026
155.00
166.00
155.00
166.00
163.38
9,082,170
Mar 10, 2026
158.50
159.50
147.00
151.00
148.61
9,763,135
Mar 9, 2026
150.50
154.00
150.50
150.50
148.12
4,234,608
Mar 6, 2026
156.00
171.50
156.00
167.00
164.36
13,750,920
Mar 5, 2026
174.00
175.00
159.00
161.00
158.46
16,519,574
Mar 4, 2026
167.50
173.00
155.00
159.50
156.98
15,475,088
Mar 3, 2026
178.00
187.00
170.50
172.00
169.28
30,698,886
Mar 2, 2026
166.00
184.50
165.50
174.00
171.25
37,787,416
Feb 26, 2026
160.50
173.00
160.50
173.00
170.27
29,832,316
Feb 25, 2026
157.50
157.50
154.50
157.50
155.01
8,204,922
Feb 24, 2026
135.50
143.50
135.00
143.50
141.23
10,940,031
Feb 23, 2026
125.00
132.00
122.00
130.50
128.44
10,140,373
Feb 11, 2026
125.50
127.00
125.50
125.50
123.52
8,201,049
Feb 10, 2026
133.00
142.50
132.50
139.00
136.80
13,133,139
Feb 9, 2026
132.00
134.50
129.00
131.50
129.42
4,268,126
Feb 6, 2026
134.00
134.00
122.00
127.00
124.99
6,105,481
Feb 5, 2026
138.50
144.00
135.00
135.50
133.36
16,436,282
Feb 4, 2026
131.50
138.00
130.50
136.00
133.85
6,088,322
Feb 3, 2026
135.00
137.00
128.00
133.00
130.90
6,684,099
Feb 2, 2026
126.50
135.00
125.50
131.50
129.42
5,818,237
Jan 30, 2026
135.00
138.00
127.00
129.50
127.45
7,314,375
Jan 29, 2026
141.00
144.50
135.50
136.50
134.34
26,867,852
Jan 28, 2026
131.00
138.00
130.50
138.00
135.82
13,163,533
Jan 27, 2026
122.50
128.00
122.50
125.50
123.52
7,051,443
Jan 26, 2026
122.50
125.00
119.50
120.50
118.60
1,821,675
Jan 23, 2026
123.50
124.50
122.00
123.00
121.06
1,332,377
Jan 22, 2026
125.00
125.00
121.50
121.50
119.58
1,897,000
Jan 21, 2026
124.00
128.00
121.00
122.50
120.56
4,047,208
Jan 20, 2026
118.50
127.00
118.00
126.00
124.01
6,578,373
Jan 19, 2026
119.50
120.00
116.50
118.50
116.63
2,093,365
Jan 16, 2026
121.00
123.00
118.00
118.50
116.63
1,944,591
Jan 15, 2026
121.50
122.00
119.50
120.00
118.10
1,582,420
Jan 14, 2026
122.00
122.50
120.50
122.00
120.07
2,290,794
Jan 13, 2026
125.00
125.00
118.00
119.50
117.61
8,862,863
Jan 12, 2026
129.00
131.50
128.00
131.00
128.93
2,309,285
Jan 9, 2026
128.50
130.50
126.00
127.50
125.49
2,593,678
Jan 8, 2026
128.50
131.50
128.00
129.00
126.96
2,678,201
Jan 7, 2026
134.50
135.00
129.00
129.00
126.96
3,970,961
Jan 6, 2026
135.50
135.50
130.50
132.50
130.41
5,198,974
Jan 5, 2026
143.50
144.00
134.50
135.50
133.36
4,981,041
Jan 2, 2026
143.50
146.50
140.00
140.50
138.28
6,104,653
Dec 31, 2025
142.00
145.50
141.00
142.00
139.76
6,267,893
Dec 30, 2025
138.00
144.00
136.00
143.00
140.74
5,974,288
Dec 29, 2025
145.50
145.50
138.50
138.50
136.31
6,402,793
Dec 26, 2025
148.00
149.50
145.00
145.50
143.20
10,308,314
Dec 24, 2025
145.00
149.00
142.00
145.50
143.20
22,736,017
Dec 23, 2025
139.50
143.00
136.50
139.50
137.30
10,686,889
Dec 22, 2025
136.00
140.00
134.00
138.00
135.82
8,028,805
Dec 19, 2025
135.00
139.00
131.50
133.50
131.39
6,589,400
Dec 18, 2025
134.00
136.50
132.00
132.50
130.41
3,610,821
Dec 17, 2025
136.00
138.00
134.00
136.00
133.85
5,061,865
Dec 16, 2025
140.00
140.50
130.50
134.50
132.38
10,233,655
Dec 15, 2025
140.00
143.50
139.50
141.50
139.26
12,588,256
Dec 12, 2025
141.50
147.00
136.50
147.00
144.68
17,776,383
Dec 11, 2025
140.00
145.00
137.00
138.00
135.82
27,838,155
Dec 10, 2025
134.00
142.00
133.00
141.00
138.77
36,110,452
Dec 9, 2025
125.00
131.00
123.50
129.50
127.45
12,908,545
Dec 8, 2025
125.50
128.00
123.50
127.00
124.99
8,385,156
Dec 5, 2025
124.00
124.50
122.00
123.50
121.55
2,837,298
Dec 4, 2025
123.00
126.00
122.00
124.00
122.04
5,989,448
Dec 3, 2025
124.00
126.50
121.00
122.00
120.07
9,623,083
Dec 2, 2025
125.00
125.00
121.50
122.50
120.56
4,454,130
Dec 1, 2025
127.50
130.00
123.50
125.00
123.03
11,440,412
Nov 28, 2025
120.00
128.50
117.00
124.00
122.04
16,989,586
Nov 27, 2025
119.00
124.00
118.00
120.00
118.10
22,328,501
Nov 26, 2025
109.00
114.00
108.00
113.00
111.21
5,239,482
Nov 25, 2025
106.00
108.50
105.50
107.50
105.80
2,298,688
Nov 24, 2025
100.00
104.00
99.30
101.50
99.90
1,643,140
Nov 21, 2025
101.50
103.00
98.50
98.60
97.04
1,580,100
Nov 20, 2025
103.00
107.50
102.50
104.50
102.85
1,390,133
Nov 19, 2025
102.00
103.00
100.00
100.00
98.42
969,151
Nov 18, 2025
107.00
108.00
102.00
102.00
100.39
1,564,061
Nov 17, 2025
107.00
109.50
106.00
108.50
106.79
1,148,203
Nov 14, 2025
105.50
108.50
105.00
106.50
104.82
1,046,385
Nov 13, 2025
104.50
108.50
103.00
107.50
105.80
2,149,135
Nov 12, 2025
108.00
109.00
103.50
104.50
102.85
2,425,321
Nov 11, 2025
108.50
111.50
107.00
107.00
105.31
2,302,297
Nov 10, 2025
112.00
112.00
109.00
110.50
108.75
934,102
Nov 7, 2025
113.00
114.50
110.50
111.50
109.74
1,250,360
Nov 6, 2025
113.00
114.50
112.50
113.50
111.71
1,100,082
Nov 5, 2025
109.50
113.00
109.00
112.50
110.72
1,479,400
Nov 4, 2025
120.00
120.00
114.00
114.00
112.20
2,190,605
Nov 3, 2025
120.00
121.00
118.50
120.00
118.10
1,619,316
Oct 31, 2025
121.00
123.50
120.00
120.00
118.10
2,759,712
Oct 30, 2025
124.50
126.50
118.50
122.00
120.07
6,074,221
