PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.950	23.150	22.850	23.000	23.000	535,662
2026-04-27	23.800	23.800	22.700	23.000	23.000	646,255
2026-04-24	24.450	24.450	23.700	23.850	23.850	311,742
2026-04-23	25.000	25.000	23.900	24.400	24.400	631,163
2026-04-22	24.750	25.150	24.700	24.900	24.900	683,225
2026-04-21	24.650	25.200	24.650	24.800	24.800	866,003
2026-04-20	24.100	24.850	24.000	24.650	24.650	751,250
2026-04-17	24.400	24.600	23.950	24.100	24.100	610,203
2026-04-16	24.650	24.650	23.200	24.050	24.050	1,809,200
2026-04-15	23.000	24.650	22.900	24.650	24.650	1,440,440
2026-04-14	22.400	22.700	22.300	22.450	22.450	679,727
2026-04-13	22.500	22.500	22.200	22.450	22.450	249,000
2026-04-10	22.500	22.650	22.100	22.200	22.200	408,001
2026-04-09	22.750	22.850	22.100	22.300	22.300	430,200
2026-04-08	22.450	22.700	22.200	22.700	22.700	318,400
2026-04-07	22.500	22.500	22.150	22.150	22.150	389,302
2026-04-02	22.800	22.800	22.400	22.450	22.450	184,116
2026-04-01	22.600	22.850	22.600	22.700	22.700	265,004
2026-03-31	23.150	23.200	22.350	22.400	22.400	400,423
2026-03-30	22.900	23.200	22.550	23.150	23.150	160,400
2026-03-27	23.500	23.600	22.950	23.000	23.000	297,300
2026-03-26	23.650	24.200	23.450	23.650	23.650	590,200
2026-03-25	23.600	23.650	23.100	23.600	23.600	373,214
2026-03-24	23.100	23.200	22.500	22.800	22.800	504,200
2026-03-23	22.900	22.900	22.300	22.750	22.750	491,405
2026-03-20	23.200	23.550	23.000	23.050	23.050	580,101
2026-03-19	23.650	23.650	22.950	23.000	23.000	791,200
2026-03-18	23.550	23.850	23.300	23.650	23.650	638,200
2026-03-17	23.450	23.800	23.250	23.550	23.550	537,200
2026-03-16	23.700	23.800	23.250	23.250	23.250	585,270
2026-03-13	23.850	24.200	23.550	23.750	23.750	336,311
2026-03-12	24.250	24.600	23.850	23.900	23.900	499,342
2026-03-11	24.150	24.650	24.100	24.300	24.300	516,162
2026-03-10	24.850	25.050	23.550	24.150	24.150	1,034,204
2026-03-09	25.200	25.350	24.500	24.500	24.500	848,200
2026-03-06	25.800	26.600	25.600	26.300	26.300	266,002
2026-03-05	26.000	26.450	25.700	26.350	26.350	582,001
2026-03-04	26.700	26.950	25.650	25.650	25.650	918,001
2026-03-03	28.000	28.100	27.400	27.400	27.400	525,300
2026-03-02	28.250	28.450	27.850	27.950	27.950	349,210
2026-02-26	28.600	29.300	28.500	28.500	28.500	663,202
2026-02-25	28.450	28.700	28.400	28.600	28.600	407,254
2026-02-24	28.500	29.200	28.250	28.450	28.450	612,100
2026-02-23	28.050	28.600	27.750	28.500	28.500	474,040
2026-02-11	27.750	28.100	27.600	27.900	27.900	521,002
2026-02-10	27.700	27.850	27.400	27.400	27.400	306,100
2026-02-09	28.000	28.100	27.150	27.700	27.700	702,007
2026-02-06	28.050	28.050	27.400	27.800	27.800	528,997
2026-02-05	27.900	29.000	27.900	28.100	28.100	591,101
2026-02-04	27.400	27.900	27.350	27.900	27.900	306,220
2026-02-03	27.800	27.950	27.200	27.400	27.400	460,000
2026-02-02	28.300	28.300	27.550	27.600	27.600	594,204
2026-01-30	28.750	28.750	28.200	28.200	28.200	646,001
2026-01-29	29.150	29.250	28.650	28.750	28.750	686,200
2026-01-28	28.850	29.200	28.800	29.150	29.150	655,010
2026-01-27	29.250	29.250	28.750	28.800	28.800	615,661
2026-01-26	29.400	29.400	28.900	29.000	29.000	852,100
2026-01-23	29.450	29.650	29.100	29.250	29.250	281,010
2026-01-22	29.850	30.150	29.250	29.400	29.400	748,500
2026-01-21	30.300	30.300	29.550	29.750	29.750	656,001

← NewerPage 3 of 5 · 244 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.