PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	69.778	71.059	68.102	68.989	68.989	2,692,880
2023-02-07	68.201	69.679	68.102	69.482	69.482	1,954,215
2023-02-06	67.905	69.778	67.708	68.201	68.201	2,447,335
2023-02-03	68.299	68.989	66.328	67.511	67.511	2,836,960
2023-02-02	65.638	68.299	64.653	67.905	67.905	3,842,478
2023-02-01	65.441	68.891	65.047	65.047	65.047	6,478,539
2023-01-31	63.766	64.850	63.076	64.160	64.160	2,350,943
2023-01-30	65.047	65.047	63.175	63.273	63.273	1,782,739
2023-01-17	62.386	64.357	62.288	63.175	63.175	4,998,165
2023-01-16	62.583	64.259	62.288	62.386	62.386	2,711,144
2023-01-13	62.879	63.766	61.499	62.090	62.090	1,851,735
2023-01-12	64.160	64.357	62.386	62.879	62.879	4,935,256
2023-01-11	62.288	65.146	61.006	64.653	64.653	7,860,492
2023-01-10	62.583	64.160	62.189	62.288	62.288	2,882,620
2023-01-09	63.963	64.062	61.992	63.175	63.175	4,811,469
2023-01-06	62.090	64.554	61.401	64.160	64.160	9,070,969
2023-01-05	60.218	64.062	59.725	63.076	63.076	21,287,353
2023-01-04	55.290	58.542	54.699	58.542	58.542	7,508,408
2023-01-03	52.136	54.206	52.136	53.220	53.220	1,033,928
2022-12-30	51.841	52.432	51.545	52.432	52.432	454,563
2022-12-29	51.052	51.939	50.362	51.545	51.545	615,892
2022-12-28	51.939	51.939	50.756	51.348	51.348	758,958
2022-12-27	54.009	54.009	51.841	51.841	51.841	788,382
2022-12-26	52.432	53.910	51.841	53.220	53.220	406,874
2022-12-23	51.249	52.728	50.362	52.432	52.432	579,365
2022-12-22	51.545	52.235	51.151	51.939	51.939	481,958
2022-12-21	51.545	51.841	50.559	50.658	50.658	589,511
2022-12-20	53.615	54.600	50.756	51.052	51.052	1,005,517
2022-12-19	53.220	54.797	52.925	54.009	54.009	703,152
2022-12-16	55.093	55.093	53.023	53.122	53.122	1,050,162
2022-12-15	55.487	56.473	54.699	55.586	55.586	1,207,433
2022-12-14	54.009	55.389	53.615	55.192	55.192	1,031,898
2022-12-13	54.206	54.206	52.925	53.516	53.516	814,763
2022-12-12	53.220	53.220	51.841	52.826	52.826	909,126
2022-12-09	55.290	57.458	53.713	53.713	53.713	2,688,822
2022-12-08	55.684	55.684	52.826	54.797	54.797	2,352,972
2022-12-07	52.826	57.458	51.841	55.586	55.586	4,361,979
2022-12-06	55.684	55.783	51.841	52.333	52.333	3,266,157
2022-12-05	51.249	56.079	51.052	56.079	56.079	2,649,250
2022-12-02	52.235	52.728	51.052	51.052	51.052	798,529
2022-12-01	50.165	52.432	49.968	52.136	52.136	1,902,468
2022-11-30	50.559	51.348	49.278	49.278	49.278	4,047,438
2022-11-29	49.278	50.855	48.687	50.658	50.658	638,214
2022-11-28	48.884	49.377	48.391	49.278	49.278	458,621
2022-11-25	49.377	50.362	49.229	49.377	49.377	670,683
2022-11-24	48.293	49.475	48.194	49.377	49.377	645,317
2022-11-23	49.377	49.672	47.898	48.145	48.145	890,862
2022-11-22	49.672	50.165	48.490	48.736	48.736	983,195
2022-11-21	50.954	51.545	49.475	49.574	49.574	749,826
2022-11-18	51.348	53.023	50.855	50.855	50.855	1,265,268
2022-11-17	50.658	51.841	50.658	51.348	51.348	648,361
2022-11-16	51.643	52.333	50.461	50.658	50.658	957,829
2022-11-15	50.756	51.742	50.165	51.643	51.643	1,003,488
2022-11-14	50.559	51.643	49.771	50.756	50.756	1,360,645
2022-11-11	50.756	52.235	49.968	50.067	50.067	2,560,976
2022-11-10	50.658	50.658	48.982	49.672	49.672	823,895
2022-11-09	52.629	52.629	50.067	50.461	50.461	1,393,114
2022-11-08	49.475	52.530	49.475	51.545	51.545	2,018,138
2022-11-07	49.229	51.151	48.293	50.362	50.362	2,271,801
2022-11-04	48.785	49.574	47.997	48.736	48.736	1,033,928

← NewerPage 16 of 21 · 1,216 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.