PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	42.900	43.750	42.900	43.650	43.650	700,000
2024-01-25	43.550	43.550	42.700	43.000	43.000	753,000
2024-01-24	42.200	43.300	41.700	42.900	42.900	880,000
2024-01-23	41.100	42.250	41.050	42.200	42.200	894,000
2024-01-22	40.100	41.600	39.800	41.200	41.200	963,000
2024-01-19	40.100	40.400	39.400	39.750	39.750	545,000
2024-01-18	39.800	40.100	39.300	39.600	39.600	505,000
2024-01-17	40.400	40.400	39.500	39.550	39.550	587,000
2024-01-16	40.500	40.750	39.600	40.350	40.350	906,000
2024-01-15	41.800	41.800	40.500	40.500	40.500	666,000
2024-01-12	40.900	41.500	40.600	40.600	40.600	572,000
2024-01-11	41.200	41.500	40.750	40.850	40.850	779,000
2024-01-10	42.000	42.050	41.200	41.200	41.200	731,000
2024-01-09	43.100	43.100	42.000	42.000	42.000	588,000
2024-01-08	42.950	43.150	42.550	42.700	42.700	359,000
2024-01-05	43.000	43.200	42.800	42.800	42.800	370,000
2024-01-04	43.400	43.650	42.950	42.950	42.950	550,000
2024-01-03	43.900	43.950	43.250	43.300	43.300	519,000
2024-01-02	44.450	44.450	43.650	43.950	43.950	227,000
2023-12-29	44.500	44.500	44.150	44.200	44.200	166,000
2023-12-28	45.200	45.200	44.300	44.300	44.300	279,000
2023-12-27	44.400	44.900	44.400	44.750	44.750	260,000
2023-12-26	43.950	44.350	43.950	44.300	44.300	151,000
2023-12-25	44.600	44.750	43.850	43.900	43.900	235,000
2023-12-22	43.950	44.550	43.400	44.500	44.500	460,000
2023-12-21	43.900	44.300	43.500	43.500	43.500	578,000
2023-12-20	44.800	44.800	43.900	44.100	44.100	603,000
2023-12-19	44.850	45.350	44.200	44.350	44.350	587,000
2023-12-18	45.050	45.450	44.700	44.900	44.900	403,000
2023-12-15	45.550	45.700	45.050	45.050	45.050	543,000
2023-12-14	45.800	46.350	45.600	45.600	45.600	633,000
2023-12-13	45.500	46.350	45.100	45.800	45.800	1,018,000
2023-12-12	45.750	46.400	44.800	44.900	44.900	1,624,000
2023-12-11	46.000	47.750	46.000	46.200	46.200	2,384,000
2023-12-08	45.650	46.050	45.200	45.600	45.600	341,000
2023-12-07	46.750	47.100	45.400	45.400	45.400	641,000
2023-12-06	46.100	47.300	46.000	46.250	46.250	1,294,000
2023-12-05	45.500	46.250	44.700	45.900	45.900	813,000
2023-12-04	45.150	46.250	44.800	45.400	45.400	815,000
2023-12-01	44.450	45.100	44.400	44.800	44.800	665,000
2023-11-30	44.100	44.550	43.950	44.350	44.350	435,000
2023-11-29	44.250	44.300	43.650	44.100	44.100	302,000
2023-11-28	44.000	44.600	43.800	43.800	43.800	591,000
2023-11-27	43.950	44.200	43.700	43.900	43.900	389,000
2023-11-24	44.000	44.100	43.550	43.550	43.550	489,000
2023-11-23	44.050	44.550	43.650	43.950	43.950	812,000
2023-11-22	43.100	44.350	43.100	44.000	44.000	848,000
2023-11-21	43.250	43.450	42.900	43.100	43.100	534,000
2023-11-20	43.500	43.600	42.900	43.000	43.000	702,000
2023-11-17	43.950	44.000	43.300	43.300	43.300	463,000
2023-11-16	43.500	43.850	43.150	43.750	43.750	612,000
2023-11-15	43.300	43.600	42.900	43.150	43.150	862,000
2023-11-14	44.000	44.300	42.500	43.050	43.050	2,181,000
2023-11-13	45.600	45.800	44.100	44.800	44.800	1,532,000
2023-11-10	46.800	47.300	45.500	45.500	45.500	1,114,000
2023-11-09	47.250	47.700	45.700	46.700	46.700	1,633,000
2023-11-08	47.600	47.700	46.300	47.200	47.200	1,307,000
2023-11-07	47.750	49.800	47.100	47.100	47.100	3,570,000
2023-11-06	47.100	48.200	47.100	47.650	47.650	1,668,000
2023-11-03	47.800	48.200	46.750	46.900	46.900	1,411,000

← NewerPage 12 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.