PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	37.850	38.300	36.100	36.800	36.800	391,200
2025-05-02	38.100	38.100	37.400	37.850	37.850	308,300
2025-04-30	37.700	38.750	37.400	37.400	37.400	524,400
2025-04-29	37.700	38.000	37.400	37.650	37.650	396,170
2025-04-28	37.500	37.700	36.950	37.700	37.700	488,270
2025-04-25	37.500	37.600	36.750	36.850	36.850	276,400
2025-04-24	36.950	37.350	36.550	36.600	36.600	353,150
2025-04-23	37.600	37.650	36.900	36.950	36.950	555,100
2025-04-22	36.200	38.500	35.850	36.600	36.600	869,100
2025-04-21	40.050	40.500	36.550	36.550	36.550	1,963,108
2025-04-18	35.700	39.300	35.700	39.300	39.300	1,416,189
2025-04-17	35.300	35.750	34.850	35.750	35.750	234,138
2025-04-16	36.200	36.200	35.300	35.450	35.450	299,300
2025-04-15	34.950	35.950	34.800	35.800	35.800	447,521
2025-04-14	34.700	35.700	34.150	34.450	34.450	681,101
2025-04-11	33.200	34.550	32.500	34.500	34.500	925,200
2025-04-10	34.350	34.650	34.150	34.650	34.650	892,100
2025-04-09	33.700	33.700	30.700	31.500	31.500	1,621,870
2025-04-08	32.500	33.750	32.500	33.500	33.500	3,026,387
2025-04-07	36.100	36.100	36.100	36.100	36.100	218,131
2025-04-02	39.700	40.200	39.350	40.100	40.100	412,067
2025-04-01	39.900	40.400	39.300	39.950	39.950	442,567
2025-03-31	39.400	40.550	38.850	39.250	39.250	831,105
2025-03-28	41.850	41.850	40.500	40.600	40.600	1,001,000
2025-03-27	42.300	42.400	41.850	41.900	41.900	365,201
2025-03-26	42.200	42.600	42.200	42.600	42.600	293,010
2025-03-25	43.050	43.200	42.200	42.200	42.200	384,051
2025-03-24	43.800	43.800	42.650	42.650	42.650	571,012
2025-03-21	43.850	43.900	43.150	43.150	43.150	448,201
2025-03-20	43.800	44.100	43.550	43.850	43.850	451,305
2025-03-19	45.000	45.000	43.400	43.800	43.800	905,201
2025-03-18	43.350	46.000	42.850	44.800	44.800	1,645,168
2025-03-17	43.600	43.800	42.500	42.550	42.550	871,407
2025-03-14	43.950	44.200	43.100	43.500	43.500	877,349
2025-03-13	46.200	46.500	44.000	44.100	44.100	2,293,323
2025-03-12	47.050	47.200	46.050	46.200	46.200	1,184,509
2025-03-11	47.600	47.600	45.800	46.950	46.950	1,706,476
2025-03-10	48.000	48.650	46.950	48.500	48.500	1,602,448
2025-03-07	48.300	49.050	46.800	47.400	47.400	2,098,270
2025-03-06	49.750	50.200	48.000	48.550	48.550	11,487,492
2025-03-05	44.950	49.150	44.600	49.150	49.150	5,998,847
2025-03-04	44.000	44.850	43.100	44.700	44.700	587,200
2025-03-03	44.450	45.750	43.200	44.000	44.000	905,201
2025-02-27	44.650	45.500	44.400	44.400	44.400	579,256
2025-02-26	44.650	45.050	44.250	44.400	44.400	290,470
2025-02-25	44.700	44.700	44.150	44.650	44.650	178,089
2025-02-24	44.300	44.700	43.750	44.700	44.700	295,222
2025-02-21	44.400	44.500	43.800	44.300	44.300	284,210
2025-02-20	45.800	45.800	44.150	44.200	44.200	512,600
2025-02-19	44.900	45.500	44.650	45.150	45.150	485,366
2025-02-18	45.800	45.800	44.550	44.900	44.900	597,839
2025-02-17	44.950	47.000	44.950	45.500	45.500	1,551,246
2025-02-14	44.750	44.750	44.000	44.250	44.250	388,401
2025-02-13	43.700	45.000	43.700	44.300	44.300	572,107
2025-02-12	43.500	44.650	43.500	43.650	43.650	943,366
2025-02-11	44.000	44.300	42.900	43.500	43.500	540,001
2025-02-10	44.400	45.000	43.800	43.950	43.950	530,150
2025-02-07	45.300	45.700	44.350	44.400	44.400	809,150
2025-02-06	44.000	45.000	43.400	44.950	44.950	733,245
2025-02-05	42.650	43.900	42.550	43.900	43.900	1,013,207

← NewerPage 7 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.