PSS Co.,Ltd. (TPE:6914)
Taiwan · Delayed Price · Currency is TWD 154.00
-0.50 (-0.32%)
At close: Oct 23, 2025
PSS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 154.50 | 155.00 | 152.50 | 154.00 | 154.00 | -0.32% | 104,907 |
| Oct 22, 2025 | 155.50 | 155.50 | 153.50 | 154.50 | 154.50 | - | 76,764 |
| Oct 21, 2025 | 154.00 | 154.50 | 151.50 | 154.50 | 154.50 | 0.32% | 124,416 |
| Oct 20, 2025 | 151.00 | 154.50 | 151.00 | 154.00 | 154.00 | 1.32% | 194,989 |
| Oct 17, 2025 | 151.00 | 153.50 | 150.00 | 152.00 | 152.00 | -0.65% | 140,796 |
| Oct 16, 2025 | 149.50 | 153.00 | 149.00 | 153.00 | 153.00 | 2.34% | 159,972 |
| Oct 15, 2025 | 150.00 | 150.00 | 148.50 | 149.50 | 149.50 | -0.66% | 89,749 |
| Oct 14, 2025 | 154.00 | 154.50 | 149.50 | 150.50 | 150.50 | 2.73% | 400,229 |
| Oct 13, 2025 | 145.50 | 146.50 | 140.50 | 146.50 | 146.50 | 0.69% | 84,595 |
| Oct 9, 2025 | 144.00 | 145.50 | 144.00 | 145.50 | 145.50 | 1.04% | 58,120 |
| Oct 8, 2025 | 144.00 | 145.00 | 143.50 | 144.00 | 144.00 | - | 24,139 |
| Oct 7, 2025 | 145.00 | 145.50 | 143.50 | 144.00 | 144.00 | -0.35% | 98,541 |
| Oct 3, 2025 | 143.00 | 145.50 | 143.00 | 144.50 | 144.50 | 0.35% | 85,670 |
| Oct 2, 2025 | 143.00 | 144.00 | 142.50 | 144.00 | 144.00 | 0.70% | 59,960 |
| Oct 1, 2025 | 143.50 | 143.50 | 143.00 | 143.00 | 143.00 | -0.35% | 59,960 |
| Sep 30, 2025 | 142.50 | 143.50 | 142.50 | 143.50 | 143.50 | - | 17,469 |
| Sep 29, 2025 | 142.50 | 143.50 | 142.50 | 143.50 | 143.50 | 0.70% | 17,469 |
| 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 |