PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	48.100	48.300	46.900	47.650	47.650	2,322,000
2023-11-01	45.600	47.900	45.500	47.650	47.650	3,367,000
2023-10-31	46.900	47.600	44.500	44.500	44.500	2,152,000
2023-10-30	47.900	48.100	46.800	46.850	46.850	1,444,000
2023-10-27	46.450	48.950	46.450	47.500	47.500	3,678,000
2023-10-26	46.400	48.700	46.300	46.500	46.500	4,086,000
2023-10-25	43.650	47.900	43.650	47.500	47.500	4,905,000
2023-10-24	41.750	43.650	41.500	43.550	43.550	1,004,000
2023-10-23	41.500	41.650	41.050	41.500	41.500	360,000
2023-10-20	41.400	41.500	40.700	41.500	41.500	487,000
2023-10-19	42.050	42.250	41.300	41.400	41.400	646,000
2023-10-18	43.600	43.700	42.100	42.100	42.100	514,000
2023-10-17	43.250	44.050	43.000	43.600	43.600	462,000
2023-10-16	44.150	44.500	43.200	43.200	43.200	517,000
2023-10-13	43.800	45.000	43.600	44.150	44.150	781,000
2023-10-12	43.650	45.250	43.650	43.800	43.800	991,000
2023-10-11	44.100	44.400	43.300	43.600	43.600	477,000
2023-10-06	42.350	44.400	42.350	44.100	44.100	929,000
2023-10-05	41.800	42.500	41.750	42.200	42.200	258,000
2023-10-04	41.250	41.800	40.650	41.800	41.800	294,000
2023-10-03	41.800	42.050	41.200	41.500	41.500	299,000
2023-10-02	41.950	42.400	41.500	41.700	41.700	294,000
2023-09-28	42.600	42.600	41.200	41.400	41.400	340,000
2023-09-27	43.300	43.300	41.800	41.800	41.800	554,000
2023-09-26	43.450	43.450	43.100	43.200	43.200	287,000
2023-09-25	42.950	43.600	42.950	43.200	43.200	240,000
2023-09-22	42.600	42.900	42.450	42.800	42.800	185,000
2023-09-21	42.750	43.200	42.550	42.600	42.600	279,000
2023-09-20	43.200	43.300	42.750	43.100	43.100	409,000
2023-09-19	44.850	44.950	43.100	43.100	43.100	892,000
2023-09-18	44.050	45.350	43.500	44.100	44.100	1,156,000
2023-09-15	44.450	45.500	44.000	44.100	44.100	860,000
2023-09-14	43.800	45.250	43.800	44.400	44.400	957,000
2023-09-13	42.700	44.000	42.350	43.800	43.800	436,000
2023-09-12	43.050	43.350	42.550	42.550	42.550	310,000
2023-09-11	42.300	44.750	42.050	43.050	43.050	802,000
2023-09-08	41.550	42.400	41.550	42.300	42.300	162,000
2023-09-07	42.100	42.700	41.900	41.900	41.900	234,000
2023-09-06	42.100	42.900	41.500	42.500	42.500	429,000
2023-09-05	43.350	43.850	41.850	42.100	42.100	923,000
2023-09-04	43.500	43.950	42.700	43.350	43.350	263,000
2023-09-01	42.650	44.200	42.650	43.500	43.500	515,000
2023-08-31	42.700	43.000	42.500	42.950	42.950	335,000
2023-08-30	41.800	42.850	41.550	42.650	42.650	611,000
2023-08-29	41.350	42.250	41.150	41.800	41.800	466,000
2023-08-28	41.400	41.550	41.100	41.500	41.500	306,000
2023-08-25	41.150	41.650	40.550	41.050	41.050	218,000
2023-08-24	41.200	42.400	41.000	41.000	41.000	518,000
2023-08-23	40.550	41.650	40.300	41.150	41.150	675,000
2023-08-22	41.000	41.450	40.500	40.600	40.600	346,000
2023-08-21	40.550	41.450	40.250	41.000	41.000	526,000
2023-08-18	41.600	42.200	40.400	40.400	40.400	765,000
2023-08-17	40.150	42.900	39.950	42.200	42.200	1,778,000
2023-08-16	40.100	40.400	38.750	40.400	40.400	5,255,000
2023-08-15	41.400	41.650	40.400	40.850	40.850	1,034,000
2023-08-14	43.000	43.000	41.000	41.200	41.200	869,000
2023-08-11	42.500	43.700	42.400	42.600	42.600	582,000
2023-08-10	44.000	44.000	42.000	42.200	42.200	1,251,000
2023-08-09	44.550	44.650	43.900	43.900	43.900	552,000
2023-08-08	44.800	45.600	44.550	44.550	44.550	700,000

← NewerPage 13 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.