PChome Online historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	33.900	33.950	32.700	32.950	32.950	853,000
2024-05-03	33.750	34.600	33.050	33.750	33.750	2,847,000
2024-05-02	31.400	33.450	31.200	33.350	33.350	1,620,000
2024-04-30	31.000	31.650	30.550	31.450	31.450	812,000
2024-04-29	29.600	32.450	29.600	31.100	31.100	2,218,000
2024-04-26	30.150	30.150	29.300	29.600	29.600	400,000
2024-04-25	29.550	30.200	29.200	29.800	29.800	443,000
2024-04-24	29.900	30.350	29.400	29.500	29.500	782,000
2024-04-23	29.750	30.250	29.400	29.700	29.700	945,000
2024-04-22	28.250	29.800	28.150	29.200	29.200	1,492,000
2024-04-19	29.400	29.400	27.700	28.250	28.250	2,396,000
2024-04-18	29.900	29.900	29.150	29.650	29.650	666,000
2024-04-17	29.550	30.100	29.550	29.850	29.850	641,000
2024-04-16	30.600	30.700	29.000	29.600	29.600	1,685,000
2024-04-15	31.100	31.400	30.550	30.600	30.600	571,000
2024-04-12	32.050	32.150	31.050	31.050	31.050	588,000
2024-04-11	32.650	32.650	31.700	31.950	31.950	476,000
2024-04-10	32.150	32.750	31.900	32.700	32.700	351,000
2024-04-09	30.550	32.350	30.550	32.150	32.150	956,000
2024-04-08	32.500	32.500	31.200	31.500	31.500	1,419,000
2024-04-03	33.100	33.400	32.500	32.500	32.500	743,000
2024-04-02	33.900	33.900	33.300	33.300	33.300	432,000
2024-04-01	33.300	33.950	33.150	33.950	33.950	729,000
2024-03-29	34.000	34.000	33.150	33.400	33.400	553,000
2024-03-28	33.400	34.050	33.050	34.000	34.000	736,000
2024-03-27	33.800	33.850	33.500	33.650	33.650	274,000
2024-03-26	33.700	34.250	33.650	33.800	33.800	408,000
2024-03-25	34.000	34.000	34.000	34.000	34.000	0
2024-03-22	33.650	34.450	33.450	34.000	34.000	814,000
2024-03-21	34.000	34.100	33.200	33.300	33.300	1,084,000
2024-03-20	33.400	33.400	33.400	33.400	33.400	0
2024-03-19	33.650	33.700	33.100	33.400	33.400	920,000
2024-03-18	34.200	34.350	33.650	33.800	33.800	883,000
2024-03-15	34.950	35.000	34.150	34.150	34.150	757,000
2024-03-14	34.850	35.300	34.500	34.600	34.600	1,379,000
2024-03-13	35.800	35.800	34.750	34.800	34.800	810,000
2024-03-12	35.800	35.800	35.300	35.650	35.650	433,000
2024-03-11	35.350	36.000	35.300	35.650	35.650	454,000
2024-03-08	36.250	36.400	35.200	35.300	35.300	1,208,000
2024-03-07	37.350	37.350	36.000	36.000	36.000	1,378,000
2024-03-06	37.600	37.850	37.300	37.300	37.300	495,000
2024-03-05	38.000	38.350	37.550	37.600	37.600	430,000
2024-03-04	38.550	38.850	38.000	38.000	38.000	1,151,000
2024-03-01	38.250	38.650	37.350	38.450	38.450	1,483,000
2024-02-29	38.050	38.250	37.700	38.000	38.000	490,000
2024-02-27	37.400	38.350	37.400	38.000	38.000	923,000
2024-02-26	38.950	39.200	37.200	37.400	37.400	2,760,000
2024-02-23	40.500	40.500	38.750	39.100	39.100	3,476,000
2024-02-22	41.850	42.100	41.450	41.700	41.700	326,000
2024-02-21	41.700	42.350	41.500	41.850	41.850	499,000
2024-02-20	42.700	42.700	41.550	41.650	41.650	561,000
2024-02-19	42.250	43.000	42.150	42.500	42.500	487,000
2024-02-16	41.900	42.500	41.900	42.200	42.200	363,000
2024-02-15	43.650	43.650	41.050	41.950	41.950	1,201,000
2024-02-05	42.400	45.050	42.100	43.700	43.700	2,022,000
2024-02-02	43.550	43.800	42.150	42.300	42.300	678,000
2024-02-01	44.900	44.900	43.500	43.600	43.600	592,000
2024-01-31	44.200	44.950	44.200	44.750	44.750	800,000
2024-01-30	44.000	44.500	43.900	44.200	44.200	680,000
2024-01-29	43.700	44.400	43.450	44.200	44.200	1,403,000

← NewerPage 11 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-26	0.5002 TWD
2021-07-21	1.2947 TWD
2020-07-21	0.6899 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.