PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	112.85	117.28	112.85	115.80	114.93	995,371
2022-02-14	114.82	114.82	111.86	112.35	111.50	539,793
2022-02-11	115.80	118.76	114.82	115.31	114.44	1,088,719
2022-02-10	114.33	116.30	113.34	115.80	114.93	863,467
2022-02-09	114.82	115.31	112.35	113.83	112.97	812,734
2022-02-08	110.38	116.30	109.40	115.31	114.44	1,533,135
2022-02-07	109.40	110.88	106.93	110.38	109.55	797,514
2022-01-26	108.90	110.88	106.93	107.92	107.10	1,406,304
2022-01-25	115.80	116.79	108.41	108.41	107.59	3,078,447
2022-01-24	116.30	119.75	113.34	117.28	116.39	2,582,283
2022-01-21	116.30	120.73	113.83	113.83	112.97	2,365,148
2022-01-20	119.75	119.75	117.28	117.28	116.39	1,313,971
2022-01-19	120.24	125.66	118.76	118.76	117.86	2,837,975
2022-01-18	119.75	122.70	119.75	121.22	120.31	938,551
2022-01-17	119.75	122.70	118.76	120.24	119.33	1,466,169
2022-01-14	118.76	123.69	116.30	122.70	121.77	2,635,045
2022-01-13	119.75	123.20	118.27	119.75	118.84	1,322,088
2022-01-12	119.75	122.70	117.77	119.25	118.35	2,160,189
2022-01-11	126.15	128.62	118.27	120.24	119.33	5,092,527
2022-01-10	133.05	135.02	126.15	126.15	125.20	10,711,658
2022-01-07	118.76	128.12	117.77	126.15	125.20	6,489,700
2022-01-06	120.73	123.69	117.28	117.77	116.88	1,707,655
2022-01-05	122.21	123.20	120.73	120.73	119.82	817,807
2022-01-04	122.70	123.69	121.22	123.20	122.26	687,932
2022-01-03	125.66	126.15	121.22	121.72	120.79	1,318,030
2021-12-30	125.66	126.15	123.20	126.15	125.20	1,287,590
2021-12-29	124.18	126.64	123.20	126.15	125.20	1,067,411
2021-12-28	122.21	124.67	121.72	123.69	122.75	679,815
2021-12-27	121.72	122.70	120.73	121.72	120.79	593,570
2021-12-24	124.18	124.67	121.22	121.22	120.31	795,485
2021-12-23	123.20	126.15	123.20	123.69	122.75	833,027
2021-12-22	124.67	126.15	122.21	122.70	121.77	1,136,407
2021-12-21	125.66	125.66	122.21	123.69	122.75	1,044,074
2021-12-20	122.21	126.15	120.73	125.66	124.71	1,453,993
2021-12-17	121.72	125.66	121.22	123.20	122.26	1,486,462
2021-12-16	121.72	122.70	120.24	121.22	120.31	772,148
2021-12-15	122.70	123.20	120.24	120.24	119.33	1,745,197
2021-12-14	123.69	126.15	120.24	120.24	119.33	2,136,852
2021-12-13	130.09	130.59	123.20	123.69	122.75	2,890,737
2021-12-10	133.05	136.01	129.11	129.60	128.62	2,753,759
2021-12-09	132.07	134.04	131.08	132.07	131.06	939,565
2021-12-08	130.09	133.54	130.09	132.07	131.06	1,337,308
2021-12-07	132.56	132.56	128.62	129.11	128.13	1,298,751
2021-12-06	131.08	133.05	126.15	132.07	131.06	2,618,811
2021-12-03	129.60	132.07	129.60	131.08	130.09	1,135,393
2021-12-02	131.08	133.05	128.62	128.62	127.64	1,777,666
2021-12-01	135.02	136.01	131.08	131.57	130.58	3,204,264
2021-11-30	133.54	136.99	130.59	133.54	132.53	3,813,054
2021-11-29	132.56	141.43	131.08	133.54	132.53	6,790,036
2021-11-26	133.05	135.02	130.09	130.59	129.60	1,419,495
2021-11-25	134.04	136.99	132.07	133.05	132.04	1,752,300
2021-11-24	135.51	136.01	130.59	133.54	132.53	1,424,568
2021-11-23	138.96	139.46	130.59	133.54	132.53	2,795,360
2021-11-22	138.96	141.43	134.04	137.98	136.93	3,897,270
2021-11-19	143.89	143.89	136.01	136.99	135.96	3,766,380
2021-11-18	146.36	146.85	142.91	143.89	142.80	3,112,945
2021-11-17	141.92	147.83	140.44	147.34	146.23	4,384,301
2021-11-16	142.91	144.38	139.95	141.92	140.85	1,934,937
2021-11-15	142.91	144.38	137.98	142.91	141.82	2,983,070
2021-11-12	142.41	143.89	139.95	140.94	139.87	3,850,596

← NewerPage 20 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.