PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	49.180	50.756	48.687	49.278	49.278	1,273,385
2022-11-02	51.643	51.643	49.278	49.672	49.672	1,625,469
2022-11-01	49.771	51.446	48.785	50.954	50.954	4,027,145
2022-10-31	45.977	50.461	45.977	49.475	49.475	2,443,276
2022-10-28	48.588	51.348	45.632	45.927	45.927	2,694,909
2022-10-27	47.701	49.081	46.469	48.539	48.539	1,425,583
2022-10-26	42.872	47.800	42.872	47.504	47.504	1,559,516
2022-10-25	43.414	44.005	42.872	43.660	43.660	313,526
2022-10-24	43.463	44.301	43.168	43.168	43.168	310,482
2022-10-21	44.252	44.252	43.020	43.020	43.020	399,772
2022-10-20	45.287	45.287	43.315	43.858	43.858	596,614
2022-10-19	46.420	47.110	45.139	45.287	45.287	555,013
2022-10-18	45.681	46.321	45.139	46.075	46.075	538,779
2022-10-17	43.956	45.336	42.675	45.336	45.336	848,247
2022-10-14	45.730	45.730	44.547	44.942	44.942	530,661
2022-10-13	46.617	46.716	43.907	44.252	44.252	923,331
2022-10-12	45.040	47.751	45.040	46.716	46.716	826,939
2022-10-11	46.124	46.223	44.843	44.843	44.843	547,910
2022-10-07	47.011	47.997	46.913	47.504	47.504	269,896
2022-10-06	47.406	47.898	47.159	47.751	47.751	268,882
2022-10-05	48.687	48.736	47.110	47.751	47.751	582,409
2022-10-04	47.504	48.293	47.406	47.849	47.849	526,603
2022-10-03	46.617	47.061	45.977	46.716	46.716	684,888
2022-09-30	45.927	47.751	44.547	47.751	47.751	880,716
2022-09-29	46.814	47.898	46.321	46.321	46.321	552,984
2022-09-28	47.800	47.800	45.977	45.977	45.977	671,698
2022-09-27	46.026	47.948	46.026	47.652	47.652	699,093
2022-09-26	49.377	49.574	45.927	45.927	45.927	1,691,421
2022-09-23	51.446	51.742	49.771	49.771	49.771	666,624
2022-09-22	51.348	51.545	50.264	51.545	51.545	574,291
2022-09-21	52.629	53.319	51.545	52.235	52.235	363,244
2022-09-20	52.728	52.728	51.249	51.841	51.841	264,823
2022-09-19	53.122	53.319	51.446	51.742	51.742	448,475
2022-09-16	55.093	55.093	52.333	52.629	52.629	631,112
2022-09-15	55.389	56.276	54.797	55.093	55.093	394,698
2022-09-14	53.812	55.487	53.812	55.290	55.290	535,735
2022-09-13	53.615	57.064	53.516	55.881	55.881	1,321,074
2022-09-12	52.925	54.403	52.333	53.516	53.516	951,741
2022-09-08	52.728	52.728	50.855	52.136	52.136	865,496
2022-09-07	52.530	53.319	50.855	51.841	51.841	1,444,861
2022-09-06	56.374	56.670	52.235	52.629	52.629	2,278,903
2022-09-05	61.992	62.189	56.177	56.374	56.374	2,391,529
2022-09-02	60.021	62.583	59.922	61.893	61.893	1,539,223
2022-09-01	60.908	60.908	59.232	59.824	59.824	658,507
2022-08-31	60.612	61.893	60.612	61.105	61.105	835,056
2022-08-30	60.612	61.499	60.612	60.809	60.809	414,991
2022-08-29	58.937	60.612	58.444	60.415	60.415	607,775
2022-08-26	61.203	61.696	60.218	60.514	60.514	668,654
2022-08-25	60.415	61.598	59.922	60.809	60.809	738,665
2022-08-24	60.021	60.809	59.627	59.627	59.627	518,486
2022-08-23	59.331	59.429	58.641	59.134	59.134	377,449
2022-08-22	58.937	60.316	58.937	60.218	60.218	371,361
2022-08-19	60.119	60.415	59.528	59.725	59.725	425,138
2022-08-18	61.006	61.006	59.035	59.725	59.725	802,588
2022-08-17	61.992	61.992	60.711	61.006	61.006	486,017
2022-08-16	61.203	62.879	60.809	61.105	61.105	731,562
2022-08-15	60.119	61.893	59.528	61.696	61.696	1,042,045
2022-08-12	57.951	59.627	57.853	59.429	59.429	928,404
2022-08-11	58.247	58.444	57.360	57.458	57.458	565,159
2022-08-10	57.951	58.740	57.163	57.754	57.754	783,309

← NewerPage 17 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.