PSS Co., Ltd. 6914
TWSE · Taiwan · Technology Services
TWD 118.00-1.00 (-0.84%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 118.00 | -0.84% | TWD 119.00 | TWD 119.00 | TWD 118.00 | 62.66K |
| 2026-09-30 | TWD 119.00 | -0.42% | TWD 119.50 | TWD 120.00 | TWD 119.00 | 65.86K |
| 2026-09-29 | TWD 119.50 | -0.83% | TWD 120.50 | TWD 120.50 | TWD 119.50 | 41.38K |
| 2026-09-24 | TWD 120.50 | 0.00% | TWD 120.50 | TWD 120.50 | TWD 120.00 | 18.00K |
| 2026-09-23 | TWD 120.50 | 0.00% | TWD 121.00 | TWD 121.00 | TWD 120.00 | 34.00K |
| 2026-09-22 | TWD 120.50 | -0.41% | TWD 121.00 | TWD 121.50 | TWD 120.50 | 18.05K |
| 2026-09-21 | TWD 121.00 | -0.41% | TWD 120.50 | TWD 121.00 | TWD 120.50 | 12.10K |
| 2026-09-18 | TWD 121.50 | 0.00% | TWD 122.00 | TWD 122.00 | TWD 120.50 | 45.00K |
| 2026-09-17 | TWD 121.50 | +1.67% | TWD 120.50 | TWD 121.50 | TWD 120.50 | 34.03K |
| 2026-09-16 | TWD 119.50 | 0.00% | TWD 119.50 | TWD 120.00 | TWD 119.50 | 19.00K |
| 2026-09-15 | TWD 119.50 | -0.42% | TWD 119.50 | TWD 120.00 | TWD 119.00 | 33.01K |
| 2026-09-14 | TWD 120.00 | 0.00% | TWD 120.00 | TWD 120.00 | TWD 118.00 | 106.00K |
| 2026-09-11 | TWD 120.00 | -0.83% | TWD 121.00 | TWD 121.00 | TWD 120.00 | 36.00K |
| 2026-09-10 | TWD 121.00 | 0.00% | TWD 121.00 | TWD 121.00 | TWD 121.00 | 8.34K |
| 2026-09-09 | TWD 121.00 | +0.41% | TWD 121.50 | TWD 121.50 | TWD 120.50 | 25.00K |
| 2026-09-08 | TWD 120.50 | -0.41% | TWD 120.50 | TWD 121.00 | TWD 120.50 | 35.00K |
| 2026-09-07 | TWD 121.00 | 0.00% | TWD 121.50 | TWD 121.50 | TWD 120.50 | 53.00K |
| 2026-09-04 | TWD 121.00 | -0.82% | TWD 121.50 | TWD 121.50 | TWD 120.50 | 90.09K |
| 2026-09-03 | TWD 122.00 | 0.00% | TWD 123.00 | TWD 123.00 | TWD 121.50 | 17.31K |
| 2026-09-02 | TWD 122.00 | +0.41% | TWD 121.00 | TWD 123.00 | TWD 121.00 | 40.11K |
| 2026-09-01 | TWD 121.50 | -0.41% | TWD 122.00 | TWD 122.50 | TWD 121.50 | 84.62K |
| 2026-08-31 | TWD 122.00 | -1.21% | TWD 124.00 | TWD 124.00 | TWD 122.00 | 58.22K |
| 2026-08-28 | TWD 123.50 | -1.20% | TWD 126.50 | TWD 126.50 | TWD 122.00 | 109.42K |
| 2026-08-27 | TWD 125.00 | +2.88% | TWD 122.00 | TWD 125.50 | TWD 122.00 | 252.47K |
| 2026-08-26 | TWD 121.50 | -1.82% | TWD 120.50 | TWD 122.00 | TWD 120.00 | 386.28K |
| 2026-08-25 | TWD 123.75 | +0.68% | TWD 122.92 | TWD 124.17 | TWD 121.67 | 324.87K |
| 2026-08-24 | TWD 122.92 | 0.00% | TWD 123.33 | TWD 123.75 | TWD 122.50 | 142.98K |
| 2026-08-21 | TWD 122.92 | -0.67% | TWD 123.75 | TWD 123.75 | TWD 122.50 | 208.80K |
| 2026-08-20 | TWD 123.75 | 0.00% | TWD 125.00 | TWD 125.00 | TWD 123.75 | 111.60K |
| 2026-08-19 | TWD 123.75 | +0.68% | TWD 122.92 | TWD 124.17 | TWD 122.92 | 193.48K |
| 2026-08-18 | TWD 122.92 | -0.34% | TWD 123.33 | TWD 123.75 | TWD 122.92 | 67.20K |
| 2026-08-17 | TWD 123.33 | +0.34% | TWD 122.92 | TWD 123.75 | TWD 122.92 | 82.84K |
| 2026-08-14 | TWD 122.92 | 0.00% | TWD 122.92 | TWD 123.75 | TWD 122.92 | 55.20K |
| 2026-08-13 | TWD 122.92 | 0.00% | TWD 123.33 | TWD 123.33 | TWD 122.92 | 62.40K |
| 2026-08-12 | TWD 122.92 | 0.00% | TWD 123.33 | TWD 123.33 | TWD 121.67 | 151.21K |
| 2026-08-11 | TWD 122.92 | -0.34% | TWD 122.50 | TWD 123.33 | TWD 122.50 | 74.40K |
| 2026-08-10 | TWD 123.33 | +0.34% | TWD 123.33 | TWD 124.17 | TWD 123.33 | 93.84K |
| 2026-08-07 | TWD 122.92 | +0.68% | TWD 122.50 | TWD 122.92 | TWD 122.08 | 46.80K |
| 2026-08-06 | TWD 122.08 | -0.34% | TWD 122.08 | TWD 122.50 | TWD 121.67 | 37.20K |
| 2026-08-05 | TWD 122.50 | +0.34% | TWD 122.50 | TWD 122.50 | TWD 122.08 | 25.22K |
| 2026-08-04 | TWD 122.08 | -0.68% | TWD 122.50 | TWD 122.50 | TWD 121.67 | 48.04K |
| 2026-08-03 | TWD 122.92 | 0.00% | TWD 123.33 | TWD 123.33 | TWD 122.08 | 74.60K |
| 2026-07-31 | TWD 122.92 | +0.34% | TWD 123.33 | TWD 124.58 | TWD 122.50 | 132.48K |
| 2026-07-30 | TWD 122.50 | +0.68% | TWD 121.67 | TWD 124.17 | TWD 121.25 | 233.40K |
| 2026-07-29 | TWD 121.67 | +0.34% | TWD 121.25 | TWD 121.67 | TWD 119.58 | 103.50K |
| 2026-07-28 | TWD 121.25 | +0.34% | TWD 120.83 | TWD 121.25 | TWD 120.00 | 78.22K |
| 2026-07-27 | TWD 120.83 | 0.00% | TWD 120.83 | TWD 121.25 | TWD 120.42 | 49.20K |
| 2026-07-24 | TWD 120.83 | 0.00% | TWD 120.83 | TWD 121.25 | TWD 120.42 | 42.00K |
| 2026-07-23 | TWD 120.83 | +0.35% | TWD 120.42 | TWD 120.83 | TWD 119.58 | 44.40K |
| 2026-07-22 | TWD 120.42 | -0.34% | TWD 121.67 | TWD 121.67 | TWD 120.00 | 54.04K |
| 2026-07-21 | TWD 120.83 | -0.34% | TWD 121.67 | TWD 121.67 | TWD 120.83 | 21.84K |
| 2026-07-20 | TWD 121.25 | +1.04% | TWD 120.83 | TWD 121.67 | TWD 120.00 | 112.80K |
| 2026-07-17 | TWD 120.00 | -1.71% | TWD 121.25 | TWD 121.67 | TWD 120.00 | 173.04K |
| 2026-07-16 | TWD 122.08 | +0.69% | TWD 121.25 | TWD 122.92 | TWD 120.83 | 191.40K |
| 2026-07-15 | TWD 121.25 | +1.39% | TWD 119.58 | TWD 121.25 | TWD 119.58 | 58.93K |
| 2026-07-14 | TWD 119.58 | -0.35% | TWD 119.58 | TWD 120.00 | TWD 118.33 | 104.56K |
| 2026-07-13 | TWD 120.00 | +1.05% | TWD 119.17 | TWD 121.25 | TWD 119.17 | 105.76K |
| 2026-07-10 | TWD 118.75 | 0.00% | TWD 118.75 | TWD 118.75 | TWD 118.75 | 0 |
| 2026-07-09 | TWD 118.75 | -0.35% | TWD 119.17 | TWD 119.17 | TWD 118.75 | 38.42K |
| 2026-07-08 | TWD 119.17 | 0.00% | TWD 119.17 | TWD 119.58 | TWD 118.75 | 40.84K |
| 2026-07-07 | TWD 119.17 | -1.04% | TWD 120.83 | TWD 120.83 | TWD 119.17 | 75.12K |
| 2026-07-06 | TWD 120.42 | -0.34% | TWD 120.83 | TWD 121.25 | TWD 120.42 | 96.16K |
| 2026-07-03 | TWD 120.83 | +0.69% | TWD 120.00 | TWD 120.83 | TWD 119.58 | 81.78K |
| 2026-07-02 | TWD 120.00 | +0.35% | TWD 118.75 | TWD 120.00 | TWD 118.75 | 62.40K |
| 2026-07-01 | TWD 119.58 | +0.35% | TWD 118.75 | TWD 120.00 | TWD 118.75 | 33.84K |
| 2026-06-30 | TWD 119.17 | 0.00% | TWD 118.33 | TWD 119.17 | TWD 118.33 | 28.86K |
| 2026-06-29 | TWD 119.17 | +0.35% | TWD 119.17 | TWD 120.00 | TWD 119.17 | 96.04K |
| 2026-06-26 | TWD 118.75 | -0.35% | TWD 118.33 | TWD 119.17 | TWD 117.92 | 54.42K |
| 2026-06-25 | TWD 119.17 | +1.06% | TWD 118.75 | TWD 119.58 | TWD 118.75 | 70.98K |
| 2026-06-24 | TWD 117.92 | -1.05% | TWD 118.75 | TWD 119.17 | TWD 117.92 | 48.86K |
| 2026-06-23 | TWD 119.17 | -0.35% | TWD 119.17 | TWD 120.00 | TWD 118.75 | 26.41K |
| 2026-06-22 | TWD 119.58 | +0.70% | TWD 118.75 | TWD 120.42 | TWD 118.75 | 61.54K |
| 2026-06-18 | TWD 118.75 | +0.35% | TWD 118.33 | TWD 118.75 | TWD 118.33 | 36.00K |
| 2026-06-17 | TWD 118.33 | 0.00% | TWD 118.33 | TWD 119.17 | TWD 118.33 | 36.00K |
| 2026-06-16 | TWD 118.33 | -0.35% | TWD 118.75 | TWD 118.75 | TWD 118.33 | 40.84K |
| 2026-06-15 | TWD 118.75 | 0.00% | TWD 119.17 | TWD 119.17 | TWD 117.92 | 97.54K |
| 2026-06-12 | TWD 118.75 | +0.71% | TWD 117.92 | TWD 119.17 | TWD 117.50 | 55.26K |
| 2026-06-11 | TWD 117.92 | +0.35% | TWD 117.50 | TWD 117.92 | TWD 115.83 | 87.60K |
| 2026-06-10 | TWD 117.50 | 0.00% | TWD 118.33 | TWD 118.33 | TWD 117.08 | 126.01K |
| 2026-06-09 | TWD 117.50 | +0.71% | TWD 117.08 | TWD 118.33 | TWD 117.08 | 58.90K |
| 2026-06-08 | TWD 116.67 | -2.44% | TWD 115.83 | TWD 117.50 | TWD 115.83 | 168.02K |
| 2026-06-05 | TWD 119.58 | +1.06% | TWD 117.92 | TWD 120.00 | TWD 117.50 | 146.76K |
| 2026-06-04 | TWD 118.33 | -0.35% | TWD 118.75 | TWD 119.17 | TWD 118.33 | 37.20K |
| 2026-06-03 | TWD 118.75 | +0.35% | TWD 118.33 | TWD 118.75 | TWD 117.92 | 69.66K |
| 2026-06-02 | TWD 118.33 | +0.71% | TWD 117.50 | TWD 118.75 | TWD 117.50 | 98.78K |
| 2026-06-01 | TWD 117.50 | 0.00% | TWD 117.92 | TWD 117.92 | TWD 115.42 | 269.10K |
| 2026-05-29 | TWD 117.50 | 0.00% | TWD 117.08 | TWD 117.92 | TWD 117.08 | 76.80K |
| 2026-05-28 | TWD 117.50 | +0.71% | TWD 116.67 | TWD 117.92 | TWD 116.67 | 86.45K |
| 2026-05-27 | TWD 116.67 | -0.71% | TWD 119.17 | TWD 119.17 | TWD 116.25 | 226.80K |
| 2026-05-26 | TWD 117.50 | -0.35% | TWD 117.92 | TWD 117.92 | TWD 117.08 | 91.30K |