PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.450	30.600	30.000	30.300	30.300	565,220
2026-01-19	29.800	31.300	29.350	30.150	30.150	1,158,127
2026-01-16	30.150	30.150	29.650	29.750	29.750	359,200
2026-01-15	30.500	30.500	29.850	30.000	30.000	288,639
2026-01-14	29.650	30.500	29.600	30.500	30.500	608,081
2026-01-13	30.250	30.450	29.300	29.650	29.650	831,400
2026-01-12	30.200	30.400	29.900	30.200	30.200	591,001
2026-01-09	30.100	30.250	29.800	30.100	30.100	349,750
2026-01-08	29.950	30.400	29.800	30.100	30.100	312,224
2026-01-07	29.600	30.600	29.550	30.250	30.250	573,313
2026-01-06	29.600	30.200	29.500	29.500	29.500	638,700
2026-01-05	30.600	30.700	29.550	29.600	29.600	937,199
2026-01-02	32.100	32.150	30.450	30.500	30.500	1,288,567
2025-12-31	30.450	33.300	30.200	31.900	31.900	3,322,260
2025-12-30	30.100	30.500	29.350	30.450	30.450	478,725
2025-12-29	29.400	30.350	29.350	29.800	29.800	526,310
2025-12-26	29.250	29.350	29.050	29.200	29.200	220,103
2025-12-24	30.000	30.200	29.200	29.250	29.250	268,251
2025-12-23	30.100	30.100	29.750	29.750	29.750	177,097
2025-12-22	29.900	30.100	29.750	30.050	30.050	326,100
2025-12-19	29.500	29.900	29.500	29.750	29.750	259,855
2025-12-18	29.800	29.950	29.000	29.500	29.500	587,000
2025-12-17	29.100	30.150	29.100	29.450	29.450	668,324
2025-12-16	28.900	29.000	28.600	28.850	28.850	246,100
2025-12-15	28.700	29.350	28.500	29.000	29.000	356,100
2025-12-12	29.000	29.300	28.750	28.750	28.750	237,858
2025-12-11	28.800	29.100	28.200	28.800	28.800	574,001
2025-12-10	29.300	29.500	28.800	28.800	28.800	457,662
2025-12-09	29.400	29.450	29.000	29.300	29.300	374,200
2025-12-08	29.650	29.650	29.300	29.400	29.400	193,228
2025-12-05	29.900	29.900	29.300	29.600	29.600	379,480
2025-12-04	29.300	29.850	29.300	29.750	29.750	414,100
2025-12-03	29.150	29.300	29.000	29.250	29.250	266,200
2025-12-02	29.300	29.300	29.000	29.050	29.050	266,182
2025-12-01	29.800	29.900	29.200	29.350	29.350	347,062
2025-11-28	29.950	30.400	29.600	29.900	29.900	266,472
2025-11-27	29.950	29.950	29.500	29.850	29.850	201,100
2025-11-26	29.450	30.100	29.450	29.700	29.700	434,066
2025-11-25	29.250	29.600	28.900	29.350	29.350	274,400
2025-11-24	29.050	29.750	28.850	28.900	28.900	368,001
2025-11-21	29.150	29.600	28.700	28.900	28.900	410,567
2025-11-20	28.950	29.350	28.650	29.200	29.200	493,301
2025-11-19	29.000	29.100	28.600	28.750	28.750	502,100
2025-11-18	29.300	29.300	28.600	28.750	28.750	709,220
2025-11-17	30.300	30.450	29.400	29.450	29.450	1,107,308
2025-11-14	30.600	31.000	30.050	30.150	30.150	615,204
2025-11-13	30.200	31.100	30.050	30.800	30.800	891,251
2025-11-12	30.000	30.800	30.000	30.400	30.400	879,500
2025-11-11	30.200	30.700	29.900	29.950	29.950	1,123,058
2025-11-10	31.550	32.200	30.100	30.300	30.300	1,629,220
2025-11-07	31.850	32.100	31.350	31.350	31.350	776,050
2025-11-06	32.050	32.600	31.850	32.300	32.300	595,200
2025-11-05	32.100	32.750	31.650	32.050	32.050	943,002
2025-11-04	34.550	34.650	32.350	32.750	32.750	1,852,500
2025-11-03	35.450	36.350	34.500	34.550	34.550	2,501,125
2025-10-31	33.950	35.500	33.750	34.850	34.850	1,689,900
2025-10-30	34.900	34.900	33.050	33.500	33.500	1,219,200
2025-10-29	34.000	35.900	34.000	34.450	34.450	1,708,000
2025-10-28	34.100	34.450	33.500	33.600	33.600	582,630
2025-10-27	34.550	34.550	33.700	33.950	33.950	859,662

← NewerPage 4 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.