PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	44.800	45.600	44.550	44.550	44.550	700,000
2023-08-07	44.800	44.850	43.750	44.800	44.800	554,000
2023-08-04	46.000	46.000	44.750	44.800	44.800	962,000
2023-08-02	44.300	47.300	42.850	45.900	45.900	2,652,000
2023-08-01	45.050	45.900	45.000	45.000	45.000	696,000
2023-07-31	44.500	45.250	44.100	45.150	45.150	601,000
2023-07-28	45.600	45.600	44.350	44.450	44.450	665,000
2023-07-27	43.950	45.600	43.950	45.050	45.050	857,000
2023-07-26	44.250	44.800	43.500	43.950	43.950	713,000
2023-07-25	44.050	44.700	43.950	44.250	44.250	722,000
2023-07-24	45.350	45.350	43.800	44.250	44.250	541,000
2023-07-21	46.200	46.200	44.750	44.850	44.850	942,000
2023-07-20	45.900	46.900	45.500	46.200	46.200	758,000
2023-07-19	46.850	47.450	45.800	45.800	45.800	1,266,000
2023-07-18	46.962	47.011	46.223	46.814	46.814	401,801
2023-07-17	47.307	47.307	45.385	46.962	46.962	419,050
2023-07-14	49.081	49.081	46.617	46.814	46.814	727,503
2023-07-13	46.420	46.716	45.484	45.484	45.484	477,900
2023-07-12	46.913	47.307	45.336	45.977	45.977	1,625,469
2023-07-11	47.898	48.095	46.913	46.913	46.913	690,976
2023-07-10	48.638	48.638	47.356	47.898	47.898	772,148
2023-07-07	49.771	49.771	48.539	48.785	48.785	885,789
2023-07-06	49.574	50.362	49.278	49.771	49.771	568,203
2023-07-05	50.658	50.658	49.672	49.968	49.968	432,240
2023-07-04	50.756	50.954	50.165	50.362	50.362	414,991
2023-07-03	51.052	51.249	50.461	50.756	50.756	326,717
2023-06-30	50.855	51.348	50.362	50.756	50.756	311,497
2023-06-29	49.869	52.629	49.869	50.855	50.855	824,910
2023-06-28	50.264	50.264	49.229	49.869	49.869	413,977
2023-06-27	49.771	50.461	49.574	49.672	49.672	408,903
2023-06-26	50.264	50.264	49.475	49.771	49.771	642,273
2023-06-21	53.023	53.122	50.658	50.658	50.658	1,179,023
2023-06-20	52.038	53.417	51.939	53.023	53.023	537,764
2023-06-19	51.939	52.629	51.742	52.038	52.038	383,537
2023-06-16	51.348	52.038	51.348	51.841	51.841	274,970
2023-06-15	51.348	51.643	51.151	51.545	51.545	285,116
2023-06-14	51.348	52.333	51.249	51.348	51.348	453,548
2023-06-13	52.136	52.530	51.249	51.348	51.348	444,416
2023-06-12	52.136	52.432	51.348	52.136	52.136	426,152
2023-06-09	52.432	53.023	52.038	52.136	52.136	453,548
2023-06-08	52.432	52.629	51.841	52.432	52.432	313,526
2023-06-07	52.038	52.826	52.038	52.432	52.432	362,229
2023-06-06	52.038	52.530	51.545	52.136	52.136	372,376
2023-06-05	53.122	53.122	51.939	52.038	52.038	468,768
2023-06-02	51.841	53.220	51.545	52.530	52.530	865,496
2023-06-01	50.756	51.742	50.559	51.545	51.545	352,083
2023-05-31	50.559	51.249	50.559	50.855	50.855	265,838
2023-05-30	50.559	51.742	50.362	50.559	50.559	391,654
2023-05-29	49.771	50.954	49.771	50.954	50.954	421,079
2023-05-26	50.362	50.954	49.475	49.574	49.574	645,317
2023-05-25	51.939	51.939	50.264	50.264	50.264	676,771
2023-05-24	51.841	52.136	50.954	50.954	50.954	525,588
2023-05-23	51.446	52.136	51.249	51.939	51.939	430,211
2023-05-22	50.855	52.038	50.461	51.643	51.643	276,999
2023-05-19	51.348	51.742	50.756	50.756	50.756	380,493
2023-05-18	51.742	52.235	51.249	51.249	51.249	474,856
2023-05-17	52.333	52.826	51.249	51.545	51.545	698,079
2023-05-16	50.855	55.093	50.855	52.333	52.333	1,298,751
2023-05-15	51.446	52.432	50.362	52.136	52.136	595,599
2023-05-12	51.643	52.136	49.869	51.446	51.446	2,822,755

← NewerPage 14 of 21 · 1,221 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.