PChome Online, Inc. 8044
TPEX · Taiwan · Technology Services
TWD 24.10-0.10 (-0.41%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.10 | -0.41% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 1.00K |
| 2026-10-01 | TWD 24.20 | -0.41% | TWD 24.35 | TWD 24.55 | TWD 23.95 | 286.20K |
| 2026-09-30 | TWD 24.30 | +0.83% | TWD 24.20 | TWD 24.30 | TWD 24.05 | 195.20K |
| 2026-09-29 | TWD 24.10 | +1.05% | TWD 24.05 | TWD 24.10 | TWD 23.85 | 146.90K |
| 2026-09-24 | TWD 23.85 | -0.62% | TWD 24.00 | TWD 24.05 | TWD 23.70 | 128.13K |
| 2026-09-23 | TWD 24.00 | +1.48% | TWD 23.85 | TWD 24.00 | TWD 23.75 | 192.20K |
| 2026-09-22 | TWD 23.65 | -1.66% | TWD 24.25 | TWD 24.45 | TWD 23.65 | 446.20K |
| 2026-09-21 | TWD 24.05 | +2.34% | TWD 23.75 | TWD 24.55 | TWD 23.75 | 854.22K |
| 2026-09-18 | TWD 23.50 | -2.89% | TWD 24.20 | TWD 24.80 | TWD 23.50 | 4.02M |
| 2026-09-17 | TWD 24.20 | +1.89% | TWD 23.80 | TWD 24.35 | TWD 23.80 | 435.20K |
| 2026-09-16 | TWD 23.75 | +1.28% | TWD 23.60 | TWD 23.90 | TWD 23.50 | 124.30K |
| 2026-09-15 | TWD 23.45 | -1.68% | TWD 23.60 | TWD 23.75 | TWD 23.30 | 261.20K |
| 2026-09-14 | TWD 23.85 | +3.25% | TWD 23.05 | TWD 23.85 | TWD 22.90 | 269.24K |
| 2026-09-11 | TWD 23.10 | -0.86% | TWD 23.25 | TWD 23.35 | TWD 23.00 | 282.20K |
| 2026-09-10 | TWD 23.30 | -0.43% | TWD 23.25 | TWD 23.45 | TWD 23.10 | 225.20K |
| 2026-09-09 | TWD 23.40 | -0.64% | TWD 23.55 | TWD 23.60 | TWD 23.25 | 267.43K |
| 2026-09-08 | TWD 23.55 | -0.84% | TWD 23.75 | TWD 23.75 | TWD 23.50 | 278.00K |
| 2026-09-07 | TWD 23.75 | -1.04% | TWD 24.20 | TWD 24.20 | TWD 23.65 | 445.11K |
| 2026-09-04 | TWD 24.00 | +1.05% | TWD 23.80 | TWD 24.50 | TWD 23.65 | 419.40K |
| 2026-09-03 | TWD 23.75 | -2.06% | TWD 24.25 | TWD 24.25 | TWD 23.70 | 376.20K |
| 2026-09-02 | TWD 24.25 | 0.00% | TWD 24.25 | TWD 24.40 | TWD 23.95 | 414.12K |
| 2026-09-01 | TWD 24.25 | +0.41% | TWD 24.20 | TWD 24.85 | TWD 24.10 | 622.00K |
| 2026-08-31 | TWD 24.15 | -1.02% | TWD 24.35 | TWD 24.55 | TWD 24.15 | 235.10K |
| 2026-08-28 | TWD 24.40 | -0.20% | TWD 24.45 | TWD 24.45 | TWD 24.05 | 332.00K |
| 2026-08-27 | TWD 24.45 | -1.41% | TWD 24.80 | TWD 25.00 | TWD 24.40 | 641.10K |
| 2026-08-26 | TWD 24.80 | -1.00% | TWD 25.15 | TWD 25.20 | TWD 24.65 | 654.20K |
| 2026-08-25 | TWD 25.05 | -0.79% | TWD 25.40 | TWD 25.40 | TWD 24.95 | 247.20K |
| 2026-08-24 | TWD 25.25 | -0.59% | TWD 25.50 | TWD 25.50 | TWD 24.95 | 373.10K |
| 2026-08-21 | TWD 25.40 | -1.93% | TWD 26.10 | TWD 26.30 | TWD 25.25 | 325.20K |
| 2026-08-20 | TWD 25.90 | +2.57% | TWD 25.50 | TWD 26.10 | TWD 25.25 | 306.44K |
| 2026-08-19 | TWD 25.25 | -0.79% | TWD 25.60 | TWD 25.60 | TWD 25.15 | 278.01K |
| 2026-08-18 | TWD 25.45 | -0.97% | TWD 26.20 | TWD 26.20 | TWD 25.45 | 209.10K |
| 2026-08-17 | TWD 25.70 | -2.84% | TWD 26.25 | TWD 26.35 | TWD 25.70 | 567.20K |
| 2026-08-14 | TWD 26.45 | +0.19% | TWD 26.30 | TWD 26.65 | TWD 26.15 | 196.20K |
| 2026-08-13 | TWD 26.40 | -1.49% | TWD 26.80 | TWD 26.80 | TWD 26.25 | 288.20K |
| 2026-08-12 | TWD 26.80 | -0.56% | TWD 27.25 | TWD 27.25 | TWD 26.50 | 276.11K |
| 2026-08-11 | TWD 26.95 | -2.18% | TWD 27.30 | TWD 27.40 | TWD 26.70 | 353.27K |
| 2026-08-10 | TWD 27.55 | -1.61% | TWD 28.45 | TWD 28.45 | TWD 27.40 | 266.44K |
| 2026-08-07 | TWD 28.00 | +2.38% | TWD 27.65 | TWD 28.85 | TWD 27.55 | 851.08K |
| 2026-08-06 | TWD 27.35 | +1.48% | TWD 27.00 | TWD 27.65 | TWD 26.80 | 292.00K |
| 2026-08-05 | TWD 26.95 | +1.13% | TWD 27.00 | TWD 27.30 | TWD 26.65 | 399.10K |
| 2026-08-04 | TWD 26.65 | +1.72% | TWD 26.05 | TWD 27.00 | TWD 26.05 | 352.09K |
| 2026-08-03 | TWD 26.20 | +2.34% | TWD 25.60 | TWD 26.25 | TWD 25.60 | 174.59K |
| 2026-07-31 | TWD 25.60 | +0.79% | TWD 26.05 | TWD 26.20 | TWD 25.60 | 276.28K |
| 2026-07-30 | TWD 25.40 | -0.97% | TWD 25.50 | TWD 25.85 | TWD 24.90 | 367.40K |
| 2026-07-29 | TWD 25.65 | -4.29% | TWD 26.60 | TWD 27.05 | TWD 24.80 | 760.20K |
| 2026-07-28 | TWD 26.80 | 0.00% | TWD 26.45 | TWD 27.20 | TWD 26.10 | 697.70K |
| 2026-07-27 | TWD 26.80 | +1.90% | TWD 26.20 | TWD 26.90 | TWD 26.00 | 397.30K |
| 2026-07-24 | TWD 26.30 | -0.57% | TWD 26.20 | TWD 26.85 | TWD 26.20 | 198.30K |
| 2026-07-23 | TWD 26.45 | -0.19% | TWD 26.65 | TWD 27.20 | TWD 26.45 | 327.30K |
| 2026-07-22 | TWD 26.50 | -2.21% | TWD 27.20 | TWD 27.25 | TWD 26.50 | 268.23K |
| 2026-07-21 | TWD 27.10 | +0.74% | TWD 26.90 | TWD 27.95 | TWD 26.90 | 468.20K |
| 2026-07-20 | TWD 26.90 | +1.51% | TWD 26.50 | TWD 27.20 | TWD 25.30 | 529.20K |
| 2026-07-17 | TWD 26.50 | -2.03% | TWD 26.55 | TWD 27.25 | TWD 26.45 | 635.20K |
| 2026-07-16 | TWD 27.05 | -2.17% | TWD 27.40 | TWD 27.55 | TWD 26.90 | 256.20K |
| 2026-07-15 | TWD 27.65 | +2.98% | TWD 27.30 | TWD 27.70 | TWD 26.85 | 351.10K |
| 2026-07-14 | TWD 26.85 | +0.75% | TWD 26.65 | TWD 27.15 | TWD 26.30 | 703.20K |
| 2026-07-13 | TWD 26.65 | -0.56% | TWD 27.40 | TWD 27.40 | TWD 26.65 | 295.00K |
| 2026-07-10 | TWD 26.80 | 0.00% | TWD 26.80 | TWD 26.80 | TWD 26.80 | 0 |
| 2026-07-09 | TWD 26.80 | -0.74% | TWD 27.05 | TWD 27.30 | TWD 26.80 | 272.00K |
| 2026-07-08 | TWD 27.00 | -1.10% | TWD 27.35 | TWD 27.45 | TWD 26.80 | 362.01K |
| 2026-07-07 | TWD 27.30 | -2.67% | TWD 28.00 | TWD 28.10 | TWD 27.30 | 446.25K |
| 2026-07-06 | TWD 28.05 | -0.36% | TWD 28.60 | TWD 28.90 | TWD 28.05 | 400.00K |
| 2026-07-03 | TWD 28.15 | +0.18% | TWD 28.30 | TWD 28.70 | TWD 28.10 | 732.11K |
| 2026-07-02 | TWD 28.10 | +3.31% | TWD 27.00 | TWD 28.35 | TWD 27.00 | 652.50K |
| 2026-07-01 | TWD 27.20 | -3.55% | TWD 28.20 | TWD 28.30 | TWD 27.10 | 1.13M |
| 2026-06-30 | TWD 28.20 | -2.08% | TWD 29.30 | TWD 29.30 | TWD 28.10 | 847.47K |
| 2026-06-29 | TWD 28.80 | +0.88% | TWD 28.80 | TWD 29.15 | TWD 28.55 | 768.38K |
| 2026-06-26 | TWD 28.55 | -6.39% | TWD 30.00 | TWD 30.00 | TWD 28.50 | 1.62M |
| 2026-06-25 | TWD 30.50 | +3.04% | TWD 29.65 | TWD 31.45 | TWD 29.40 | 2.00M |
| 2026-06-24 | TWD 29.60 | -0.17% | TWD 29.50 | TWD 30.05 | TWD 29.05 | 732.10K |
| 2026-06-23 | TWD 29.65 | -5.27% | TWD 31.25 | TWD 31.25 | TWD 29.55 | 987.27K |
| 2026-06-22 | TWD 31.30 | +0.48% | TWD 31.95 | TWD 33.00 | TWD 30.85 | 3.02M |
| 2026-06-18 | TWD 31.15 | +9.88% | TWD 29.05 | TWD 31.15 | TWD 29.05 | 3.15M |
| 2026-06-17 | TWD 28.35 | -1.05% | TWD 28.55 | TWD 29.25 | TWD 28.25 | 649.20K |
| 2026-06-16 | TWD 28.65 | -1.88% | TWD 29.50 | TWD 29.70 | TWD 28.60 | 678.70K |
| 2026-06-15 | TWD 29.20 | -2.34% | TWD 30.55 | TWD 30.55 | TWD 29.10 | 1.36M |
| 2026-06-12 | TWD 29.90 | +1.18% | TWD 30.30 | TWD 30.35 | TWD 29.60 | 958.10K |
| 2026-06-11 | TWD 29.55 | -2.15% | TWD 30.20 | TWD 30.55 | TWD 29.25 | 1.31M |
| 2026-06-10 | TWD 30.20 | -5.77% | TWD 31.70 | TWD 32.45 | TWD 30.20 | 3.32M |
| 2026-06-09 | TWD 32.05 | +1.10% | TWD 32.15 | TWD 33.90 | TWD 31.05 | 6.82M |
| 2026-06-08 | TWD 31.70 | +6.02% | TWD 27.10 | TWD 32.55 | TWD 27.10 | 4.04M |
| 2026-06-05 | TWD 29.90 | -1.32% | TWD 30.95 | TWD 30.95 | TWD 29.85 | 1.13M |
| 2026-06-04 | TWD 30.30 | -3.81% | TWD 31.35 | TWD 31.50 | TWD 30.00 | 1.52M |
| 2026-06-03 | TWD 31.50 | +3.62% | TWD 32.00 | TWD 33.25 | TWD 30.80 | 3.96M |
| 2026-06-02 | TWD 30.40 | +4.83% | TWD 29.15 | TWD 30.80 | TWD 29.15 | 2.55M |
| 2026-06-01 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 31.20 | TWD 28.90 | 2.68M |
| 2026-05-29 | TWD 29.00 | +0.52% | TWD 28.90 | TWD 29.80 | TWD 28.65 | 2.01M |
| 2026-05-28 | TWD 28.85 | +1.94% | TWD 28.05 | TWD 29.10 | TWD 27.85 | 1.91M |
| 2026-05-27 | TWD 28.30 | +4.62% | TWD 27.15 | TWD 29.20 | TWD 26.60 | 1.60M |