PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	33.750	34.100	33.350	33.350	33.350	152,897
2025-07-28	34.100	34.250	33.700	33.700	33.700	165,227
2025-07-25	33.600	35.300	33.600	34.150	34.150	680,300
2025-07-24	33.100	33.550	32.850	33.450	33.450	89,291
2025-07-23	32.800	33.500	32.800	33.350	33.350	188,212
2025-07-22	33.450	33.500	32.500	32.750	32.750	213,200
2025-07-21	34.350	34.350	33.450	33.450	33.450	182,719
2025-07-18	33.900	34.200	33.800	34.200	34.200	200,350
2025-07-17	33.450	33.950	33.450	33.700	33.700	113,200
2025-07-16	33.350	33.900	33.350	33.350	33.350	119,000
2025-07-15	33.600	34.400	33.050	33.300	33.300	291,200
2025-07-14	33.450	33.600	32.950	33.350	33.350	161,101
2025-07-11	32.300	33.500	32.250	33.300	33.300	408,201
2025-07-10	32.450	32.450	31.800	31.800	31.800	234,033
2025-07-09	32.500	32.550	32.200	32.400	32.400	145,020
2025-07-08	32.800	32.850	32.000	32.500	32.500	246,221
2025-07-07	33.800	33.800	32.800	32.800	32.800	172,255
2025-07-04	34.500	35.000	33.750	33.750	33.750	178,062
2025-07-03	34.150	34.400	34.100	34.200	34.200	145,026
2025-07-02	34.400	34.400	33.850	34.200	34.200	105,000
2025-07-01	34.450	34.600	34.000	34.200	34.200	179,380
2025-06-30	34.300	34.850	34.300	34.400	34.400	87,100
2025-06-27	35.200	35.200	34.600	34.650	34.650	121,082
2025-06-26	34.650	35.400	34.650	34.900	34.900	200,251
2025-06-25	34.800	35.050	34.600	34.650	34.650	116,025
2025-06-24	34.550	35.000	34.500	34.800	34.800	256,200
2025-06-23	34.500	34.500	33.600	34.400	34.400	219,109
2025-06-20	35.100	35.900	34.550	34.600	34.600	288,094
2025-06-19	35.700	35.850	35.000	35.100	35.100	180,100
2025-06-18	35.300	36.000	35.300	35.900	35.900	95,200
2025-06-17	35.950	36.200	35.250	35.300	35.300	187,714
2025-06-16	36.150	36.150	35.700	35.850	35.850	116,123
2025-06-13	36.850	36.850	36.050	36.100	36.100	278,000
2025-06-12	36.850	37.300	36.550	36.850	36.850	127,103
2025-06-11	37.450	37.650	36.950	36.950	36.950	94,237
2025-06-10	37.300	37.700	37.150	37.200	37.200	194,000
2025-06-09	37.000	37.100	36.550	37.100	37.100	110,200
2025-06-06	36.900	37.050	36.550	36.750	36.750	93,231
2025-06-05	37.150	37.400	36.900	36.900	36.900	150,200
2025-06-04	37.200	37.600	37.100	37.150	37.150	130,224
2025-06-03	37.300	37.750	36.750	36.850	36.850	163,161
2025-06-02	37.500	37.500	36.300	36.800	36.800	304,102
2025-05-29	37.850	38.000	37.150	37.550	37.550	207,256
2025-05-28	37.850	38.200	37.600	37.850	37.850	236,300
2025-05-27	37.850	38.000	37.550	37.550	37.550	217,100
2025-05-26	39.000	39.000	37.850	37.850	37.850	337,001
2025-05-23	38.700	39.600	38.500	38.700	38.700	162,200
2025-05-22	38.600	39.050	38.000	38.500	38.500	308,100
2025-05-21	38.250	38.950	38.250	38.850	38.850	498,100
2025-05-20	38.200	38.200	37.500	38.000	38.000	161,161
2025-05-19	38.750	39.450	37.700	37.800	37.800	410,186
2025-05-16	38.250	39.400	38.250	38.750	38.750	461,100
2025-05-15	38.550	38.650	38.100	38.250	38.250	225,200
2025-05-14	37.500	38.650	37.400	38.550	38.550	506,201
2025-05-13	37.700	37.800	37.000	37.500	37.500	263,200
2025-05-12	36.600	37.500	36.600	37.050	37.050	178,001
2025-05-09	37.100	37.500	36.700	36.900	36.900	349,000
2025-05-08	37.300	37.900	37.000	37.200	37.200	427,028
2025-05-07	38.000	38.100	37.350	37.500	37.500	338,060
2025-05-06	36.500	38.550	36.500	38.300	38.300	618,100

← NewerPage 6 of 21 · 1,216 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.