PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	54.403	54.600	52.136	52.432	52.432	1,399,202
2023-05-10	54.600	55.093	54.009	55.093	55.093	413,977
2023-05-09	56.670	57.951	54.699	54.797	54.797	1,300,781
2023-05-08	55.093	55.980	54.403	55.487	55.487	560,086
2023-05-05	54.009	55.093	54.009	54.304	54.304	540,808
2023-05-04	54.699	54.994	53.220	54.009	54.009	1,040,016
2023-05-03	55.487	55.684	54.403	54.403	54.403	670,683
2023-05-02	56.473	56.473	54.699	55.389	55.389	1,180,037
2023-04-28	56.276	57.360	56.177	56.374	56.374	402,815
2023-04-27	56.177	56.276	54.600	55.684	55.684	542,837
2023-04-26	56.079	56.571	55.487	56.177	56.177	306,424
2023-04-25	58.740	58.740	55.586	56.177	56.177	845,203
2023-04-24	58.740	59.232	58.148	58.345	58.345	391,654
2023-04-21	60.908	61.992	58.247	58.740	58.740	1,217,579
2023-04-20	63.372	63.963	60.908	60.908	60.908	1,007,547
2023-04-19	62.977	64.160	62.288	63.372	63.372	1,470,227
2023-04-18	61.006	63.766	61.006	62.977	62.977	1,667,069
2023-04-17	60.711	61.499	60.415	60.908	60.908	319,614
2023-04-14	60.415	61.105	60.415	60.711	60.711	339,907
2023-04-13	62.288	62.583	60.711	60.908	60.908	646,331
2023-04-12	61.696	62.583	61.696	62.386	62.386	443,401
2023-04-11	61.302	62.485	61.006	61.696	61.696	486,017
2023-04-10	61.401	61.598	60.908	61.203	61.203	249,603
2023-04-07	61.499	61.598	60.908	61.105	61.105	256,706
2023-04-06	61.401	61.401	60.514	60.908	60.908	274,970
2023-03-31	61.105	61.893	60.415	61.401	61.401	470,797
2023-03-30	61.302	61.598	60.316	60.711	60.711	337,878
2023-03-29	61.401	62.977	60.415	60.809	60.809	559,072
2023-03-28	62.879	63.569	61.401	61.401	61.401	400,786
2023-03-27	61.893	63.175	61.893	62.682	62.682	617,921
2023-03-24	61.006	62.386	60.809	61.893	61.893	462,680
2023-03-23	62.090	62.090	60.514	60.809	60.809	1,013,635
2023-03-22	63.175	63.569	62.090	62.090	62.090	694,020
2023-03-21	62.583	63.175	61.696	63.076	63.076	738,665
2023-03-20	61.499	62.879	61.499	62.288	62.288	656,478
2023-03-17	60.119	61.401	59.922	61.006	61.006	538,779
2023-03-16	60.119	60.612	58.641	59.035	59.035	791,426
2023-03-15	61.893	62.189	60.218	60.218	60.218	707,210
2023-03-14	62.879	62.879	61.302	61.401	61.401	509,354
2023-03-13	62.189	62.879	61.598	61.893	61.893	749,826
2023-03-10	63.569	65.638	62.090	63.273	63.273	1,511,828
2023-03-09	66.723	67.018	64.653	64.653	64.653	895,935
2023-03-08	66.624	68.004	66.131	66.427	66.427	1,119,158
2023-03-07	65.934	67.412	65.934	67.018	67.018	958,844
2023-03-06	64.653	66.624	64.653	66.230	66.230	1,284,546
2023-03-03	63.963	65.540	63.963	64.653	64.653	1,430,656
2023-03-02	62.682	64.259	62.682	63.864	63.864	926,375
2023-03-01	62.879	63.372	61.203	62.682	62.682	1,212,506
2023-02-24	64.062	64.456	62.977	63.273	63.273	1,520,960
2023-02-23	66.525	67.018	63.372	63.864	63.864	4,023,086
2023-02-22	65.934	68.989	65.441	66.230	66.230	3,467,058
2023-02-21	69.285	69.975	66.230	66.230	66.230	2,465,599
2023-02-20	64.653	69.975	64.160	69.186	69.186	4,174,269
2023-02-17	65.343	68.004	64.456	64.653	64.653	2,095,251
2023-02-16	65.244	65.934	64.850	65.540	65.540	906,082
2023-02-15	63.963	65.540	62.288	65.146	65.146	1,842,604
2023-02-14	63.963	64.554	63.273	63.963	63.963	885,789
2023-02-13	65.244	65.441	62.977	63.470	63.470	1,586,912
2023-02-10	66.033	67.018	64.949	65.441	65.441	1,487,476
2023-02-09	68.497	68.595	66.033	66.033	66.033	2,819,711

← NewerPage 15 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.