PSS Co.,Ltd. (TPE:6914)
Taiwan · Delayed Price · Currency is TWD 136.50
+0.50 (0.37%)
Aug 1, 2025, 1:30 PM CST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 135.00 | 137.00 | 134.00 | 136.50 | 136.50 | 0.37% | 29,169 |
| 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 |
| Jul 21, 2025 | 138.50 | 140.00 | 138.50 | 139.00 | 139.00 | 0.36% | 48,258 |
| Jul 18, 2025 | 140.50 | 140.50 | 138.00 | 138.50 | 138.50 | -1.42% | 82,691 |
| Jul 17, 2025 | 144.50 | 144.50 | 140.50 | 140.50 | 140.50 | -2.77% | 81,336 |
| Jul 16, 2025 | 144.00 | 145.00 | 144.00 | 144.50 | 138.50 | 0.70% | 108,850 |
| Jul 15, 2025 | 144.50 | 144.50 | 143.50 | 143.50 | 137.54 | -0.69% | 55,331 |
| Jul 14, 2025 | 145.50 | 145.50 | 144.50 | 144.50 | 138.50 | -1.03% | 30,860 |
| Jul 11, 2025 | 145.00 | 146.50 | 145.00 | 146.00 | 139.94 | 1.04% | 77,509 |
| Jul 10, 2025 | 144.00 | 145.50 | 143.50 | 144.50 | 138.50 | 0.35% | 31,724 |
| Jul 9, 2025 | 143.50 | 144.00 | 142.50 | 144.00 | 138.02 | 0.35% | 9,938 |
| Jul 8, 2025 | 143.00 | 143.50 | 141.50 | 143.50 | 137.54 | -0.69% | 58,874 |
| Jul 7, 2025 | 144.00 | 145.50 | 143.50 | 144.50 | 138.50 | -0.69% | 63,597 |
| Jul 4, 2025 | 148.00 | 148.00 | 145.00 | 145.50 | 139.46 | -0.68% | 63,026 |
| Jul 3, 2025 | 148.00 | 148.50 | 145.50 | 146.50 | 140.42 | -1.01% | 93,586 |
| Jul 2, 2025 | 149.50 | 149.50 | 148.00 | 148.00 | 141.85 | -1.00% | 45,833 |
| Jul 1, 2025 | 148.50 | 149.50 | 148.00 | 149.50 | 143.29 | 1.36% | 172,450 |
| Jun 30, 2025 | 148.00 | 148.00 | 147.50 | 147.50 | 141.38 | -1.01% | 46,645 |
| Jun 27, 2025 | 149.00 | 149.00 | 147.00 | 149.00 | 142.81 | 0.68% | 82,427 |
| Jun 26, 2025 | 146.50 | 148.00 | 146.50 | 148.00 | 141.85 | 1.02% | 63,398 |
| Jun 25, 2025 | 146.50 | 147.00 | 146.00 | 146.50 | 140.42 | -0.34% | 34,000 |
| Jun 24, 2025 | 146.00 | 148.50 | 145.50 | 147.00 | 140.90 | 1.38% | 137,615 |
| Jun 23, 2025 | 145.00 | 145.00 | 142.50 | 145.00 | 138.98 | -1.02% | 64,524 |
| Jun 20, 2025 | 144.00 | 146.50 | 143.00 | 146.50 | 140.42 | 1.38% | 89,991 |
| Jun 19, 2025 | 146.00 | 146.00 | 143.00 | 144.50 | 138.50 | -0.69% | 85,704 |
| Jun 18, 2025 | 143.00 | 147.00 | 142.50 | 145.50 | 139.46 | 1.75% | 197,764 |
| Jun 17, 2025 | 144.00 | 144.00 | 142.00 | 143.00 | 137.06 | - | 75,289 |
| Jun 16, 2025 | 140.50 | 143.50 | 140.00 | 143.00 | 137.06 | 2.14% | 143,452 |
| Jun 13, 2025 | 137.00 | 142.00 | 137.00 | 140.00 | 134.19 | 1.82% | 177,783 |
| Jun 12, 2025 | 137.50 | 137.50 | 136.00 | 137.50 | 131.79 | 0.73% | 30,230 |
| Jun 11, 2025 | 138.50 | 139.00 | 134.50 | 136.50 | 130.83 | 0.37% | 74,150 |
| Jun 10, 2025 | 133.50 | 136.00 | 132.00 | 136.00 | 130.35 | 3.03% | 154,804 |
| Jun 9, 2025 | 132.00 | 132.50 | 131.50 | 132.00 | 126.52 | -0.38% | 10,012 |
| Jun 6, 2025 | 133.50 | 133.50 | 132.00 | 132.50 | 127.00 | -0.38% | 19,670 |
| Jun 5, 2025 | 133.00 | 134.50 | 131.50 | 133.00 | 127.48 | 0.38% | 74,823 |
| Jun 4, 2025 | 133.00 | 133.50 | 132.00 | 132.50 | 127.00 | 0.38% | 40,670 |
| Jun 3, 2025 | 134.50 | 134.50 | 132.00 | 132.00 | 126.52 | -0.75% | 29,199 |
| Jun 2, 2025 | 138.00 | 138.00 | 133.00 | 133.00 | 127.48 | -2.92% | 78,606 |
| May 29, 2025 | 138.50 | 138.50 | 136.50 | 137.00 | 131.31 | -0.36% | 33,504 |
| May 28, 2025 | 140.00 | 140.50 | 137.50 | 137.50 | 131.79 | -0.72% | 28,938 |
| May 27, 2025 | 140.50 | 141.00 | 138.00 | 138.50 | 132.75 | -0.36% | 30,805 |
| May 26, 2025 | 138.00 | 140.00 | 138.00 | 139.00 | 133.23 | 1.46% | 36,736 |
| May 23, 2025 | 138.50 | 138.50 | 137.00 | 137.00 | 131.31 | -1.08% | 16,410 |