PSS Co.,Ltd. (TPE:6914)
Taiwan · Delayed Price · Currency is TWD 143.50
+1.00 (0.70%)
Sep 30, 2025, 1:23 PM CST
PSS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 142.50 | 143.50 | 142.50 | 143.50 | 143.50 | 0.70% | 16,272 |
| Sep 26, 2025 | 143.00 | 144.50 | 142.00 | 142.50 | 142.50 | -0.35% | 22,402 |
| Sep 25, 2025 | 142.50 | 144.00 | 142.50 | 143.00 | 143.00 | 0.35% | 37,328 |
| Sep 24, 2025 | 143.00 | 143.00 | 142.00 | 142.50 | 142.50 | - | 19,559 |
| Sep 23, 2025 | 143.50 | 143.50 | 141.00 | 142.50 | 142.50 | -0.70% | 128,457 |
| Sep 22, 2025 | 144.00 | 145.00 | 143.00 | 143.50 | 143.50 | -1.03% | 56,063 |
| Sep 19, 2025 | 146.00 | 146.00 | 144.50 | 145.00 | 145.00 | -1.02% | 59,936 |
| Sep 18, 2025 | 146.00 | 147.00 | 145.50 | 146.50 | 146.50 | 0.34% | 76,745 |
| Sep 17, 2025 | 148.00 | 148.00 | 145.50 | 146.00 | 146.00 | -1.02% | 59,546 |
| Sep 16, 2025 | 147.00 | 149.00 | 145.50 | 147.50 | 147.50 | 1.03% | 312,776 |
| Sep 15, 2025 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 0.34% | 74,479 |
| Sep 12, 2025 | 146.00 | 148.00 | 144.50 | 145.50 | 145.50 | 0.69% | 238,228 |
| Sep 11, 2025 | 142.50 | 145.50 | 141.00 | 144.50 | 144.50 | 2.85% | 269,175 |
| Sep 10, 2025 | 141.00 | 141.50 | 140.50 | 140.50 | 140.50 | -0.35% | 54,051 |
| Sep 9, 2025 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | 36,137 |
| Sep 8, 2025 | 141.00 | 141.00 | 140.50 | 141.00 | 141.00 | - | 38,489 |
| Sep 5, 2025 | 142.50 | 142.50 | 141.00 | 141.00 | 141.00 | -1.40% | 32,426 |
| Sep 4, 2025 | 142.50 | 143.00 | 142.00 | 143.00 | 143.00 | 1.42% | 32,802 |
| Sep 3, 2025 | 142.50 | 143.00 | 141.00 | 141.00 | 141.00 | -0.70% | 25,967 |
| Sep 2, 2025 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 54,246 |
| Sep 1, 2025 | 145.50 | 145.50 | 142.50 | 143.00 | 143.00 | -1.72% | 49,705 |
| Aug 29, 2025 | 144.00 | 146.00 | 143.50 | 145.50 | 145.50 | 1.04% | 60,406 |
| Aug 28, 2025 | 144.50 | 145.00 | 144.00 | 144.00 | 144.00 | -1.03% | 37,658 |
| Aug 27, 2025 | 146.00 | 146.50 | 145.00 | 145.50 | 145.50 | - | 72,014 |
| Aug 26, 2025 | 141.00 | 148.00 | 141.00 | 145.50 | 145.50 | 3.93% | 315,585 |
| Aug 25, 2025 | 141.50 | 141.50 | 140.00 | 140.00 | 140.00 | -0.36% | 40,806 |
| Aug 22, 2025 | 141.50 | 142.00 | 140.50 | 140.50 | 140.50 | -0.71% | 29,154 |
| Aug 21, 2025 | 142.50 | 142.50 | 141.50 | 141.50 | 141.50 | 0.35% | 12,107 |
| Aug 20, 2025 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -1.40% | 43,044 |
| Aug 19, 2025 | 142.50 | 143.00 | 141.50 | 143.00 | 143.00 | 0.35% | 49,422 |
| Aug 18, 2025 | 140.00 | 142.50 | 140.00 | 142.50 | 142.50 | 1.42% | 35,794 |
| Aug 15, 2025 | 140.00 | 141.00 | 140.00 | 140.50 | 140.50 | 0.36% | 29,140 |
| Aug 14, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 32,620 |
| Aug 13, 2025 | 141.50 | 142.50 | 140.50 | 141.00 | 141.00 | -0.35% | 26,135 |
| Aug 12, 2025 | 144.00 | 144.00 | 139.00 | 141.50 | 141.50 | -1.74% | 188,209 |
| Aug 11, 2025 | 145.50 | 146.50 | 143.50 | 144.00 | 144.00 | -0.69% | 96,261 |
| Aug 8, 2025 | 144.50 | 147.00 | 143.00 | 145.00 | 145.00 | 1.40% | 115,794 |
| Aug 7, 2025 | 145.00 | 145.00 | 142.50 | 143.00 | 143.00 | -1.38% | 51,635 |
| Aug 6, 2025 | 142.00 | 147.50 | 142.00 | 145.00 | 145.00 | 1.05% | 173,371 |
| Aug 5, 2025 | 140.00 | 143.50 | 139.00 | 143.50 | 143.50 | 3.24% | 108,432 |
| Aug 4, 2025 | 137.00 | 139.50 | 136.50 | 139.00 | 139.00 | 1.83% | 50,304 |
| Aug 1, 2025 | 135.00 | 137.00 | 134.00 | 136.50 | 136.50 | 0.37% | 36,169 |
| Jul 31, 2025 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | - | 44,269 |
| Jul 30, 2025 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.37% | 43,750 |
| Jul 29, 2025 | 138.00 | 138.00 | 135.00 | 135.50 | 135.50 | -1.45% | 70,572 |
| Jul 28, 2025 | 139.50 | 139.50 | 137.50 | 137.50 | 137.50 | -1.08% | 77,890 |
| Jul 25, 2025 | 140.00 | 140.50 | 139.00 | 139.00 | 139.00 | -0.36% | 62,583 |
| Jul 24, 2025 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | - | 53,365 |
| Jul 23, 2025 | 140.00 | 140.50 | 139.50 | 139.50 | 139.50 | - | 34,733 |
| Jul 22, 2025 | 139.50 | 140.50 | 138.00 | 139.50 | 139.50 | 0.36% | 51,939 |