PChome Online historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 49.150 | 50.800 | 46.700 | 48.550 | 48.550 | 52,767,000 |
| 2024-10-29 | 45.800 | 46.350 | 45.250 | 46.350 | 46.350 | 13,490,000 |
| 2024-10-28 | 42.150 | 42.150 | 42.150 | 42.150 | 42.150 | 1,820,000 |
| 2024-10-25 | 38.350 | 38.350 | 38.350 | 38.350 | 38.350 | 522,000 |
| 2024-10-24 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | 639,000 |
| 2024-10-23 | 32.800 | 33.800 | 31.700 | 31.750 | 31.750 | 2,215,000 |
| 2024-10-22 | 31.300 | 32.750 | 31.050 | 32.350 | 32.350 | 839,000 |
| 2024-10-21 | 31.100 | 31.400 | 31.000 | 31.100 | 31.100 | 332,000 |
| 2024-10-18 | 31.350 | 31.500 | 30.950 | 31.000 | 31.000 | 272,000 |
| 2024-10-17 | 30.400 | 31.950 | 30.400 | 31.200 | 31.200 | 877,000 |
| 2024-10-16 | 30.000 | 30.400 | 29.950 | 30.300 | 30.300 | 286,000 |
| 2024-10-15 | 30.350 | 30.550 | 30.000 | 30.000 | 30.000 | 253,000 |
| 2024-10-14 | 29.700 | 30.300 | 29.700 | 30.200 | 30.200 | 208,000 |
| 2024-10-11 | 30.000 | 30.100 | 29.700 | 29.700 | 29.700 | 315,000 |
| 2024-10-09 | 30.350 | 30.400 | 29.850 | 29.950 | 29.950 | 305,000 |
| 2024-10-08 | 30.150 | 30.450 | 30.050 | 30.250 | 30.250 | 311,000 |
| 2024-10-07 | 29.950 | 30.200 | 29.800 | 30.100 | 30.100 | 193,000 |
| 2024-10-04 | 30.300 | 30.300 | 29.900 | 30.100 | 30.100 | 123,000 |
| 2024-10-01 | 30.050 | 30.200 | 29.850 | 30.050 | 30.050 | 121,000 |
| 2024-09-30 | 30.100 | 30.350 | 29.850 | 30.200 | 30.200 | 172,000 |
| 2024-09-27 | 30.200 | 30.450 | 30.050 | 30.200 | 30.200 | 243,000 |
| 2024-09-26 | 29.950 | 30.200 | 29.950 | 29.950 | 29.950 | 115,000 |
| 2024-09-25 | 30.000 | 30.400 | 29.800 | 29.850 | 29.850 | 155,000 |
| 2024-09-24 | 30.400 | 30.400 | 29.550 | 29.800 | 29.800 | 145,000 |
| 2024-09-23 | 29.600 | 30.400 | 29.500 | 30.400 | 30.400 | 206,000 |
| 2024-09-20 | 30.100 | 30.400 | 29.550 | 29.550 | 29.550 | 198,000 |
| 2024-09-19 | 29.850 | 30.050 | 29.850 | 29.900 | 29.900 | 71,000 |
| 2024-09-18 | 30.200 | 30.350 | 29.800 | 29.850 | 29.850 | 98,000 |
| 2024-09-16 | 30.000 | 30.650 | 30.000 | 30.150 | 30.150 | 112,000 |
| 2024-09-13 | 29.450 | 30.200 | 29.450 | 30.200 | 30.200 | 274,000 |
| 2024-09-12 | 29.800 | 29.800 | 29.450 | 29.650 | 29.650 | 68,000 |
| 2024-09-11 | 29.600 | 29.650 | 29.300 | 29.550 | 29.550 | 125,000 |
| 2024-09-10 | 29.800 | 29.800 | 28.850 | 29.350 | 29.350 | 306,000 |
| 2024-09-09 | 29.300 | 29.300 | 28.750 | 29.150 | 29.150 | 73,000 |
| 2024-09-06 | 29.550 | 29.550 | 28.700 | 29.400 | 29.400 | 131,000 |
| 2024-09-05 | 28.600 | 29.650 | 28.600 | 29.050 | 29.050 | 173,000 |
| 2024-09-04 | 29.100 | 29.300 | 28.350 | 28.550 | 28.550 | 510,000 |
| 2024-09-03 | 30.100 | 30.300 | 29.700 | 29.700 | 29.700 | 195,000 |
| 2024-09-02 | 30.650 | 30.650 | 30.100 | 30.150 | 30.150 | 82,000 |
| 2024-08-30 | 30.150 | 31.000 | 30.150 | 30.650 | 30.650 | 224,000 |
| 2024-08-29 | 30.000 | 30.050 | 29.700 | 30.000 | 30.000 | 103,000 |
| 2024-08-28 | 30.250 | 30.250 | 30.050 | 30.050 | 30.050 | 99,000 |
| 2024-08-27 | 30.400 | 30.650 | 30.100 | 30.250 | 30.250 | 118,000 |
| 2024-08-26 | 30.350 | 30.900 | 30.350 | 30.450 | 30.450 | 157,000 |
| 2024-08-23 | 30.350 | 30.700 | 30.000 | 30.500 | 30.500 | 164,000 |
| 2024-08-22 | 30.050 | 30.800 | 30.050 | 30.700 | 30.700 | 180,000 |
| 2024-08-21 | 30.150 | 30.550 | 29.900 | 30.050 | 30.050 | 200,000 |
| 2024-08-20 | 30.800 | 30.800 | 30.150 | 30.250 | 30.250 | 114,000 |
| 2024-08-19 | 30.400 | 30.950 | 30.400 | 30.500 | 30.500 | 382,000 |
| 2024-08-16 | 30.400 | 30.400 | 29.900 | 30.150 | 30.150 | 207,000 |
| 2024-08-15 | 30.050 | 30.450 | 29.800 | 29.800 | 29.800 | 174,000 |
| 2024-08-14 | 30.250 | 30.700 | 29.650 | 29.950 | 29.950 | 280,000 |
| 2024-08-13 | 29.600 | 29.950 | 29.600 | 29.950 | 29.950 | 108,000 |
| 2024-08-12 | 29.400 | 30.050 | 29.400 | 29.850 | 29.850 | 232,000 |
| 2024-08-09 | 29.900 | 30.100 | 29.250 | 29.400 | 29.400 | 340,000 |
| 2024-08-08 | 29.450 | 29.700 | 28.850 | 29.200 | 29.200 | 410,000 |
| 2024-08-07 | 28.500 | 29.800 | 28.500 | 29.650 | 29.650 | 446,000 |
| 2024-08-06 | 28.700 | 29.350 | 26.900 | 28.500 | 28.500 | 782,000 |
| 2024-08-05 | 31.200 | 31.200 | 28.700 | 28.700 | 28.700 | 1,538,000 |
| 2024-08-02 | 32.700 | 32.700 | 31.800 | 31.850 | 31.850 | 288,000 |
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.