PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	56.276	60.415	56.276	58.444	58.444	2,702,012
2022-08-08	57.064	57.163	55.881	56.177	56.177	759,972
2022-08-05	56.374	58.444	56.374	57.064	57.064	723,445
2022-08-04	57.853	57.853	55.980	56.768	56.768	852,305
2022-08-03	57.754	59.528	57.261	57.655	57.655	756,928
2022-08-02	57.655	59.922	56.473	58.345	58.345	1,376,879
2022-08-01	63.076	63.076	58.740	59.035	59.035	2,263,683
2022-07-29	62.485	63.470	62.189	63.175	63.175	547,910
2022-07-28	63.766	64.062	62.090	62.189	62.189	808,675
2022-07-27	63.273	63.273	61.302	62.879	62.879	850,276
2022-07-26	65.934	66.131	62.780	62.977	62.977	1,202,360
2022-07-25	68.497	68.497	66.033	66.033	65.532	686,917
2022-07-22	70.960	71.552	68.595	68.595	68.076	816,793
2022-07-21	73.424	73.424	70.763	70.960	70.423	730,547
2022-07-20	71.946	72.735	71.256	72.045	71.499	881,730
2022-07-19	68.989	72.932	68.989	70.960	70.423	1,344,411
2022-07-18	68.201	71.158	67.511	68.989	68.467	867,525
2022-07-15	64.850	66.723	64.653	66.723	66.217	391,654
2022-07-14	64.456	65.343	62.879	64.850	64.359	453,548
2022-07-13	63.273	65.047	62.977	63.766	63.283	666,624
2022-07-12	68.792	68.891	62.288	62.583	62.109	1,967,406
2022-07-11	71.453	71.847	69.186	69.186	68.662	527,617
2022-07-08	69.975	72.242	69.285	71.453	70.912	719,386
2022-07-07	71.355	72.143	69.679	69.778	69.249	405,859
2022-07-06	70.862	73.622	70.665	70.960	70.423	1,095,821
2022-07-05	68.497	70.468	67.807	69.975	69.445	820,851
2022-07-04	66.230	68.891	65.540	68.497	67.978	802,588
2022-07-01	67.511	68.201	65.244	66.427	65.924	954,785
2022-06-30	68.398	68.891	66.131	67.905	67.391	591,540
2022-06-29	69.679	69.778	68.004	68.891	68.369	337,878
2022-06-28	68.989	71.355	67.905	70.468	69.934	698,079
2022-06-27	67.807	69.186	67.807	68.989	68.467	619,951
2022-06-24	65.638	68.299	65.638	67.511	67.000	578,350
2022-06-23	66.328	67.215	65.244	65.441	64.946	497,178
2022-06-22	68.497	69.088	65.540	66.328	65.826	841,144
2022-06-21	67.511	69.285	67.412	68.595	68.076	404,845
2022-06-20	68.989	69.088	66.427	67.511	67.000	1,137,422
2022-06-17	69.876	70.566	68.595	68.792	68.271	829,983
2022-06-16	71.946	73.424	70.566	70.566	70.032	631,112
2022-06-15	70.271	72.242	69.876	71.552	71.010	659,522
2022-06-14	69.975	70.566	67.610	70.468	69.934	949,712
2022-06-13	72.143	72.537	70.073	70.271	69.738	864,481
2022-06-10	73.819	74.114	72.636	73.227	72.673	331,790
2022-06-09	72.143	74.311	72.143	73.819	73.259	756,928
2022-06-08	73.917	73.917	72.045	72.045	71.499	289,175
2022-06-07	72.143	73.523	72.143	72.833	72.281	446,445
2022-06-06	72.045	72.636	71.355	72.143	71.597	327,731
2022-06-02	72.735	73.424	71.946	72.143	71.597	355,127
2022-06-01	73.227	73.917	72.735	72.735	72.184	368,317
2022-05-31	74.114	74.804	73.030	73.030	72.477	664,595
2022-05-30	73.129	74.410	72.735	74.114	73.553	595,599
2022-05-27	72.340	73.523	72.242	72.242	71.694	656,478
2022-05-26	72.735	73.129	71.847	71.847	71.303	410,933
2022-05-25	71.256	72.340	70.960	72.242	71.694	305,409
2022-05-24	72.735	73.326	70.960	71.158	70.619	461,665
2022-05-23	73.523	73.720	72.537	72.735	72.184	501,237
2022-05-20	72.833	73.720	72.439	73.129	72.575	936,521
2022-05-19	70.960	71.946	70.369	71.946	71.401	529,647
2022-05-18	72.242	73.424	72.242	72.439	71.890	838,100
2022-05-17	72.537	73.129	71.946	71.946	71.401	715,328

← NewerPage 18 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.