PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	35.100	35.400	33.800	33.850	33.850	1,239,157
2025-10-22	34.600	34.950	34.250	34.450	34.450	1,030,761
2025-10-21	34.400	35.750	34.050	34.600	34.600	1,949,400
2025-10-20	36.700	38.000	34.500	34.800	34.800	6,562,631
2025-10-17	32.400	35.500	32.150	35.500	35.500	2,610,050
2025-10-16	32.050	32.450	31.550	32.300	32.300	612,300
2025-10-15	33.100	33.100	31.700	31.950	31.950	747,200
2025-10-14	33.700	33.750	32.550	32.600	32.600	785,200
2025-10-13	32.300	33.600	32.050	33.400	33.400	568,200
2025-10-09	32.700	33.000	32.200	32.950	32.950	684,700
2025-10-08	32.350	32.450	31.850	32.400	32.400	303,054
2025-10-07	31.700	32.850	31.000	32.400	32.400	1,152,341
2025-10-03	31.300	31.500	31.100	31.100	31.100	816,106
2025-10-02	32.350	32.350	31.200	31.300	31.300	961,512
2025-10-01	32.050	32.450	31.550	32.300	32.300	690,200
2025-09-30	31.500	32.100	31.000	31.950	31.950	532,325
2025-09-29	31.250	31.250	31.250	31.250	31.250	0
2025-09-26	31.400	31.500	30.900	31.250	31.250	552,229
2025-09-25	31.300	31.800	31.000	31.650	31.650	630,100
2025-09-24	31.300	31.500	30.800	31.200	31.200	554,317
2025-09-23	31.850	31.850	31.000	31.300	31.300	918,570
2025-09-22	31.600	31.900	31.350	31.750	31.750	356,532
2025-09-19	32.500	32.500	31.300	31.600	31.600	655,108
2025-09-18	32.850	33.250	31.850	32.200	32.200	573,100
2025-09-17	33.000	33.550	32.100	32.400	32.400	841,401
2025-09-16	31.600	33.950	31.050	32.850	32.850	1,909,401
2025-09-15	31.350	31.350	30.700	30.950	30.950	557,737
2025-09-12	31.800	32.400	31.300	31.300	31.300	925,304
2025-09-11	33.100	33.300	31.800	31.800	31.800	701,203
2025-09-10	33.200	33.250	32.750	33.050	33.050	214,200
2025-09-09	33.200	33.250	32.700	32.950	32.950	314,600
2025-09-08	33.350	33.950	33.100	33.200	33.200	214,200
2025-09-05	33.500	33.500	33.150	33.350	33.350	184,200
2025-09-04	32.900	34.000	32.800	33.600	33.600	454,914
2025-09-03	32.650	33.000	32.550	32.750	32.750	223,230
2025-09-02	32.900	32.900	32.500	32.700	32.700	263,200
2025-09-01	33.500	33.500	32.450	32.600	32.600	717,330
2025-08-29	35.000	35.000	33.650	33.700	33.700	638,206
2025-08-28	33.700	34.500	33.700	34.500	34.500	501,455
2025-08-27	33.600	33.800	33.400	33.600	33.600	175,234
2025-08-26	34.000	34.200	33.250	33.550	33.550	419,200
2025-08-25	34.000	34.150	33.450	34.050	34.050	330,731
2025-08-22	33.900	34.200	33.300	33.450	33.450	201,300
2025-08-21	33.400	34.300	33.400	33.800	33.800	306,167
2025-08-20	33.550	33.550	32.350	33.150	33.150	280,100
2025-08-19	33.450	33.800	33.150	33.450	33.450	226,100
2025-08-18	33.400	33.900	33.150	33.400	33.400	290,325
2025-08-15	34.000	34.200	33.250	33.300	33.300	391,510
2025-08-14	33.650	33.950	33.650	33.850	33.850	198,005
2025-08-13	33.300	34.000	33.200	33.650	33.650	348,180
2025-08-12	33.000	33.550	33.000	33.150	33.150	236,200
2025-08-11	33.050	33.200	32.600	32.950	32.950	175,700
2025-08-08	33.350	33.700	33.100	33.300	33.300	114,200
2025-08-07	33.700	34.050	33.100	33.100	33.100	219,203
2025-08-06	33.850	34.400	33.650	33.650	33.650	170,000
2025-08-05	33.850	34.500	33.700	34.400	34.400	277,929
2025-08-04	33.200	33.800	32.800	33.750	33.750	211,253
2025-08-01	32.700	32.700	32.700	32.700	32.700	153,118
2025-07-31	33.350	33.350	32.600	32.700	32.700	232,000
2025-07-30	33.350	33.650	33.200	33.300	33.300	171,008

← NewerPage 5 of 21 · 1,220 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.