PSS Co.,Ltd. (TPE:6914)
Taiwan · Delayed Price · Currency is TWD 118.00
-1.00 (-0.84%)
Oct 8, 2026, 1:30 PM CST
PSS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 118.00 | 118.50 | 118.00 | 118.00 | 118.00 | -0.84% | 22,075 |
| Oct 7, 2026 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | -0.42% | 49,535 |
| Oct 6, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 0.84% | 68,153 |
| Oct 5, 2026 | 119.00 | 121.00 | 118.00 | 118.50 | 118.50 | - | 135,409 |
| Oct 2, 2026 | 118.50 | 118.50 | 118.00 | 118.50 | 118.50 | 0.42% | 62,466 |
| Oct 1, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 75,504 |
| Sep 30, 2026 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | -0.42% | 84,330 |
| Sep 29, 2026 | 120.50 | 120.50 | 119.50 | 119.50 | 119.50 | -0.83% | 43,637 |
| Sep 24, 2026 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | - | 20,655 |
| Sep 23, 2026 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | - | 36,227 |
| Sep 22, 2026 | 121.00 | 121.50 | 120.50 | 120.50 | 120.50 | -0.41% | 22,862 |
| Sep 21, 2026 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | -0.41% | 14,228 |
| Sep 18, 2026 | 122.00 | 122.00 | 120.50 | 121.50 | 121.50 | - | 47,461 |
| Sep 17, 2026 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | 1.67% | 34,938 |
| Sep 16, 2026 | 119.50 | 120.00 | 119.50 | 119.50 | 119.50 | - | 20,767 |
| Sep 15, 2026 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | -0.42% | 35,104 |
| Sep 14, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 112,104 |
| Sep 11, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 39,143 |
| Sep 10, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 9,766 |
| Sep 9, 2026 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 0.41% | 27,624 |
| Sep 8, 2026 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | -0.41% | 37,294 |
| Sep 7, 2026 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | - | 56,667 |
| Sep 4, 2026 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | -0.82% | 93,581 |
| Sep 3, 2026 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | - | 20,513 |
| Sep 2, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.41% | 42,691 |
| Sep 1, 2026 | 122.00 | 122.50 | 121.50 | 121.50 | 121.50 | -0.41% | 90,952 |
| Aug 31, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.21% | 66,007 |
| Aug 28, 2026 | 126.50 | 126.50 | 122.00 | 123.50 | 123.50 | -1.20% | 120,552 |
| Aug 27, 2026 | 122.00 | 125.50 | 122.00 | 125.00 | 125.00 | 2.88% | 267,615 |
| Aug 26, 2026 | 120.50 | 122.00 | 120.00 | 121.50 | 121.50 | 2.33% | 411,351 |
| Aug 25, 2026 | 122.92 | 124.17 | 121.67 | 123.75 | 118.73 | 0.68% | 339,768 |
| Aug 24, 2026 | 123.33 | 123.75 | 122.50 | 122.92 | 117.93 | - | 150,018 |
| Aug 21, 2026 | 123.75 | 123.75 | 122.50 | 122.92 | 117.93 | -0.67% | 216,264 |
| Aug 20, 2026 | 125.00 | 125.00 | 123.75 | 123.75 | 118.73 | - | 118,285 |
| Aug 19, 2026 | 122.92 | 124.17 | 122.92 | 123.75 | 118.73 | 0.68% | 197,636 |
| Aug 18, 2026 | 123.33 | 123.75 | 122.92 | 122.92 | 117.93 | -0.34% | 70,284 |
| Aug 17, 2026 | 122.92 | 123.75 | 122.92 | 123.33 | 118.33 | 0.34% | 86,330 |
| Aug 14, 2026 | 122.92 | 123.75 | 122.92 | 122.92 | 117.93 | - | 58,975 |
| Aug 13, 2026 | 123.33 | 123.33 | 122.92 | 122.92 | 117.93 | - | 65,392 |
| Aug 12, 2026 | 123.33 | 123.33 | 121.67 | 122.92 | 117.93 | - | 154,928 |
| Aug 11, 2026 | 122.50 | 123.33 | 122.50 | 122.92 | 117.93 | -0.34% | 77,112 |
| Aug 10, 2026 | 123.33 | 124.17 | 123.33 | 123.33 | 118.33 | 0.34% | 97,378 |
| Aug 7, 2026 | 122.50 | 122.92 | 122.08 | 122.92 | 117.93 | 0.68% | 48,050 |
| Aug 6, 2026 | 122.08 | 122.50 | 121.67 | 122.08 | 117.13 | -0.34% | 39,212 |
| Aug 5, 2026 | 122.50 | 122.50 | 122.08 | 122.50 | 117.53 | 0.34% | 26,864 |
| Aug 4, 2026 | 122.50 | 122.50 | 121.67 | 122.08 | 117.13 | -0.68% | 49,676 |
| Aug 3, 2026 | 123.33 | 123.33 | 122.08 | 122.92 | 117.93 | - | 78,020 |
| Jul 31, 2026 | 123.33 | 124.58 | 122.50 | 122.92 | 117.93 | 0.34% | 135,189 |
| Jul 30, 2026 | 121.67 | 124.17 | 121.25 | 122.50 | 117.53 | 0.68% | 238,507 |
| Jul 29, 2026 | 121.25 | 121.67 | 119.58 | 121.67 | 116.73 | 0.34% | 108,664 |