PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	71.847	73.227	71.256	72.439	71.890	828,968
2022-05-13	70.566	72.439	70.566	71.749	71.205	892,891
2022-05-12	71.552	72.439	70.172	70.172	69.640	1,829,413
2022-05-11	69.482	71.453	69.186	69.975	69.445	971,019
2022-05-10	66.131	70.271	65.441	70.073	69.543	1,984,655
2022-05-09	70.566	71.059	67.018	67.018	66.511	1,897,395
2022-05-06	69.482	71.355	69.482	71.355	70.814	1,381,953
2022-05-05	71.650	73.424	71.650	72.735	72.184	1,696,494
2022-05-04	73.917	74.410	70.172	71.650	71.108	4,582,158
2022-05-03	77.859	78.155	76.085	76.578	75.998	592,555
2022-04-29	77.367	78.648	76.480	76.677	76.096	1,222,653
2022-04-28	78.254	79.338	76.480	76.480	75.900	2,044,519
2022-04-27	78.057	80.225	75.987	79.141	78.541	2,083,076
2022-04-26	80.816	81.506	79.239	79.338	78.737	2,110,471
2022-04-25	86.729	89.588	79.831	79.831	79.226	6,410,557
2022-04-22	86.927	90.080	84.463	87.025	86.366	6,240,096
2022-04-21	87.321	88.602	86.532	86.631	85.975	1,079,587
2022-04-20	87.222	87.616	86.631	86.828	86.170	719,386
2022-04-19	88.602	89.095	86.532	86.532	85.877	1,447,905
2022-04-18	83.576	90.573	83.576	88.602	87.931	3,265,143
2022-04-15	86.434	87.616	82.787	82.787	82.160	1,487,476
2022-04-14	86.237	88.503	85.842	86.532	85.877	1,191,198
2022-04-13	84.758	86.138	84.463	85.744	85.094	890,862
2022-04-12	83.970	85.350	82.984	84.857	84.214	1,196,272
2022-04-11	85.941	87.419	83.970	83.970	83.334	1,637,644
2022-04-08	90.672	90.672	86.729	86.729	86.072	1,938,995
2022-04-07	88.799	90.376	88.208	89.686	89.007	2,352,972
2022-04-06	91.854	93.530	88.208	88.405	87.735	4,213,840
2022-04-01	90.080	92.446	88.898	90.672	89.985	3,673,032
2022-03-31	89.292	90.475	87.419	89.883	89.202	2,161,204
2022-03-30	90.179	91.953	87.912	89.686	89.007	5,530,856
2022-03-29	82.294	89.095	81.309	87.616	86.953	4,419,814
2022-03-28	82.787	86.237	81.703	81.900	81.280	3,770,438
2022-03-25	82.097	82.984	80.915	81.407	80.791	924,346
2022-03-24	82.393	82.787	81.407	82.787	82.160	780,265
2022-03-23	80.619	85.153	80.619	83.477	82.845	2,323,548
2022-03-22	81.802	81.999	80.126	80.323	79.715	1,183,081
2022-03-21	82.196	82.492	80.816	81.309	80.693	1,059,294
2022-03-18	81.407	82.492	80.225	82.196	81.573	1,336,293
2022-03-17	81.013	83.379	80.422	81.802	81.182	2,553,873
2022-03-16	77.367	79.732	77.071	78.648	78.052	2,266,727
2022-03-15	80.225	80.323	76.085	76.283	75.705	2,906,971
2022-03-14	83.674	83.674	80.816	81.309	80.693	1,386,011
2022-03-11	82.393	83.871	81.900	83.674	83.040	1,294,693
2022-03-10	81.210	82.886	81.013	81.802	81.182	2,073,944
2022-03-09	82.196	82.590	79.732	80.028	79.421	2,389,500
2022-03-08	84.660	85.547	79.535	79.732	79.128	4,249,353
2022-03-07	86.729	87.715	82.787	86.237	85.583	4,063,672
2022-03-04	93.628	93.628	87.715	88.109	87.442	4,691,740
2022-03-03	95.797	96.684	93.628	94.220	93.506	2,984,085
2022-03-02	98.359	101.51	94.910	95.797	95.071	3,475,175
2022-03-01	104.47	106.44	101.51	101.51	100.74	3,753,189
2022-02-25	110.38	112.35	109.89	112.35	111.50	993,342
2022-02-24	113.83	113.83	108.41	109.40	108.57	1,268,312
2022-02-23	112.35	116.30	112.35	115.31	114.44	613,863
2022-02-22	115.31	116.30	111.37	112.35	111.50	882,745
2022-02-21	118.76	119.75	114.33	115.80	114.93	1,635,615
2022-02-18	117.77	120.73	117.28	120.24	119.33	621,980
2022-02-17	119.25	120.24	117.77	118.76	117.86	1,170,905
2022-02-16	116.79	119.25	115.31	118.27	117.37	1,411,377

← NewerPage 19 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.