PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.200	27.250	26.500	26.500	26.500	268,230
2026-07-21	26.900	27.950	26.900	27.100	27.100	468,200
2026-07-20	26.500	27.200	25.300	26.900	26.900	529,201
2026-07-17	26.550	27.250	26.450	26.500	26.500	635,200
2026-07-16	27.400	27.550	26.900	27.050	27.050	256,200
2026-07-15	27.300	27.700	26.850	27.650	27.650	351,100
2026-07-14	26.650	27.150	26.300	26.850	26.850	703,201
2026-07-13	27.400	27.400	26.650	26.650	26.650	295,000
2026-07-10	26.800	26.800	26.800	26.800	26.800	0
2026-07-09	27.050	27.300	26.800	26.800	26.800	272,000
2026-07-08	27.350	27.450	26.800	27.000	27.000	362,012
2026-07-07	28.000	28.100	27.300	27.300	27.300	446,250
2026-07-06	28.600	28.900	28.050	28.050	28.050	400,000
2026-07-03	28.300	28.700	28.100	28.150	28.150	732,105
2026-07-02	27.000	28.350	27.000	28.100	28.100	652,500
2026-07-01	28.200	28.300	27.100	27.200	27.200	1,131,300
2026-06-30	29.300	29.300	28.100	28.200	28.200	847,473
2026-06-29	28.800	29.150	28.550	28.800	28.800	768,382
2026-06-26	30.000	30.000	28.500	28.550	28.550	1,616,510
2026-06-25	29.650	31.450	29.400	30.500	30.500	2,004,951
2026-06-24	29.500	30.050	29.050	29.600	29.600	732,101
2026-06-23	31.250	31.250	29.550	29.650	29.650	987,267
2026-06-22	31.950	33.000	30.850	31.300	31.300	3,020,244
2026-06-18	29.050	31.150	29.050	31.150	31.150	3,149,200
2026-06-17	28.550	29.250	28.250	28.350	28.350	649,200
2026-06-16	29.500	29.700	28.600	28.650	28.650	678,700
2026-06-15	30.550	30.550	29.100	29.200	29.200	1,358,200
2026-06-12	30.300	30.350	29.600	29.900	29.900	958,100
2026-06-11	30.200	30.550	29.250	29.550	29.550	1,310,202
2026-06-10	31.700	32.450	30.200	30.200	30.200	3,322,500
2026-06-09	32.150	33.900	31.050	32.050	32.050	6,821,200
2026-06-08	27.100	32.550	27.100	31.700	31.700	4,044,501
2026-06-05	30.950	30.950	29.850	29.900	29.900	1,125,081
2026-06-04	31.350	31.500	30.000	30.300	30.300	1,520,000
2026-06-03	32.000	33.250	30.800	31.500	31.500	3,959,233
2026-06-02	29.150	30.800	29.150	30.400	30.400	2,545,350
2026-06-01	29.000	31.200	28.900	29.000	29.000	2,679,400
2026-05-29	28.900	29.800	28.650	29.000	29.000	2,013,100
2026-05-28	28.050	29.100	27.850	28.850	28.850	1,905,565
2026-05-27	27.150	29.200	26.600	28.300	28.300	1,598,114
2026-05-26	28.200	28.450	27.000	27.050	27.050	1,008,600
2026-05-25	29.000	29.250	28.100	28.100	28.100	1,989,325
2026-05-22	28.800	29.800	28.650	28.900	28.900	2,612,470
2026-05-21	28.500	29.900	28.100	28.800	28.800	4,142,300
2026-05-20	27.300	29.000	26.150	29.000	29.000	4,858,700
2026-05-19	24.650	26.850	24.650	26.850	26.850	3,275,600
2026-05-18	25.000	25.400	24.450	24.450	24.450	1,292,306
2026-05-15	23.950	25.550	23.500	25.550	25.550	3,525,603
2026-05-14	24.000	24.300	23.150	23.250	23.250	518,201
2026-05-13	23.500	23.500	23.050	23.050	23.050	195,030
2026-05-12	24.400	24.550	23.550	23.550	23.550	688,216
2026-05-11	24.200	25.150	24.100	24.300	24.300	1,076,384
2026-05-08	22.900	23.000	22.450	23.000	23.000	332,202
2026-05-07	22.550	23.050	22.400	22.900	22.900	337,144
2026-05-06	22.550	22.700	22.150	22.550	22.550	369,402
2026-05-05	22.400	22.700	22.300	22.500	22.500	291,000
2026-05-04	22.550	22.750	22.350	22.400	22.400	292,226
2026-04-30	23.000	23.000	22.600	22.650	22.650	251,440
2026-04-29	22.850	23.100	22.800	22.800	22.800	254,172
2026-04-28	22.950	23.150	22.850	23.000	23.000	535,662

← NewerPage 2 of 21 · 1,219 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.