PChome Online historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.350	26.350	25.200	25.300	25.300	494,201
2026-10-16	26.150	26.750	25.700	26.400	26.400	1,177,793
2026-10-15	25.300	26.400	25.100	25.750	25.750	1,428,010
2026-10-14	24.450	25.750	24.200	25.550	25.550	1,140,240
2026-10-13	23.950	24.450	23.950	24.350	24.350	414,400
2026-10-12	24.200	24.450	24.100	24.100	24.100	279,619
2026-10-08	24.350	24.350	24.050	24.200	24.200	246,000
2026-10-07	23.750	24.250	23.750	24.100	24.100	258,200
2026-10-06	23.800	23.850	23.500	23.700	23.700	195,000
2026-10-05	24.450	24.450	23.650	23.650	23.650	436,150
2026-10-02	24.100	24.400	23.900	24.350	24.350	181,000
2026-10-01	24.350	24.550	23.950	24.200	24.200	286,200
2026-09-30	24.200	24.300	24.050	24.300	24.300	195,200
2026-09-29	24.050	24.100	23.850	24.100	24.100	146,899
2026-09-24	24.000	24.050	23.700	23.850	23.850	128,125
2026-09-23	23.850	24.000	23.750	24.000	24.000	192,200
2026-09-22	24.250	24.450	23.650	23.650	23.650	446,200
2026-09-21	23.750	24.550	23.750	24.050	24.050	854,223
2026-09-18	24.200	24.800	23.500	23.500	23.500	4,018,396
2026-09-17	23.800	24.350	23.800	24.200	24.200	435,200
2026-09-16	23.600	23.900	23.500	23.750	23.750	124,300
2026-09-15	23.600	23.750	23.300	23.450	23.450	261,200
2026-09-14	23.050	23.850	22.900	23.850	23.850	269,240
2026-09-11	23.250	23.350	23.000	23.100	23.100	282,200
2026-09-10	23.250	23.450	23.100	23.300	23.300	225,200
2026-09-09	23.550	23.600	23.250	23.400	23.400	267,425
2026-09-08	23.750	23.750	23.500	23.550	23.550	278,002
2026-09-07	24.200	24.200	23.650	23.750	23.750	445,109
2026-09-04	23.800	24.500	23.650	24.000	24.000	419,400
2026-09-03	24.250	24.250	23.700	23.750	23.750	376,200
2026-09-02	24.250	24.400	23.950	24.250	24.250	414,124
2026-09-01	24.200	24.850	24.100	24.250	24.250	622,000
2026-08-31	24.350	24.550	24.150	24.150	24.150	235,100
2026-08-28	24.450	24.450	24.050	24.400	24.400	332,001
2026-08-27	24.800	25.000	24.400	24.450	24.450	641,100
2026-08-26	25.150	25.200	24.650	24.800	24.800	654,200
2026-08-25	25.400	25.400	24.950	25.050	25.050	247,200
2026-08-24	25.500	25.500	24.950	25.250	25.250	373,100
2026-08-21	26.100	26.300	25.250	25.400	25.400	325,200
2026-08-20	25.500	26.100	25.250	25.900	25.900	306,442
2026-08-19	25.600	25.600	25.150	25.250	25.250	278,010
2026-08-18	26.200	26.200	25.450	25.450	25.450	209,100
2026-08-17	26.250	26.350	25.700	25.700	25.700	567,201
2026-08-14	26.300	26.650	26.150	26.450	26.450	196,200
2026-08-13	26.800	26.800	26.250	26.400	26.400	288,195
2026-08-12	27.250	27.250	26.500	26.800	26.800	276,108
2026-08-11	27.300	27.400	26.700	26.950	26.950	353,271
2026-08-10	28.450	28.450	27.400	27.550	27.550	266,436
2026-08-07	27.650	28.850	27.550	28.000	28.000	851,080
2026-08-06	27.000	27.650	26.800	27.350	27.350	292,000
2026-08-05	27.000	27.300	26.650	26.950	26.950	399,100
2026-08-04	26.050	27.000	26.050	26.650	26.650	352,086
2026-08-03	25.600	26.250	25.600	26.200	26.200	174,586
2026-07-31	26.050	26.200	25.600	25.600	25.600	276,278
2026-07-30	25.500	25.850	24.900	25.400	25.400	367,400
2026-07-29	26.600	27.050	24.800	25.650	25.650	760,200
2026-07-28	26.450	27.200	26.100	26.800	26.800	697,700
2026-07-27	26.200	26.900	26.000	26.800	26.800	397,300
2026-07-24	26.200	26.850	26.200	26.300	26.300	198,300
2026-07-23	26.650	27.200	26.450	26.450	26.450	327,300

Page 1 of 21 · 1,219 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.