PSS Co.,Ltd. (TPE:6914)
Taiwan · Delayed Price · Currency is TWD 144.00
-2.50 (-1.71%)
Jul 17, 2026, 1:30 PM CST
PSS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 145.50 | 147.50 | 145.00 | 146.50 | 146.50 | 0.69% | 162,448 |
| Jul 15, 2026 | 143.50 | 145.50 | 143.50 | 145.50 | 145.50 | 1.39% | 50,816 |
| Jul 14, 2026 | 143.50 | 144.00 | 142.00 | 143.50 | 143.50 | -0.35% | 89,861 |
| Jul 13, 2026 | 143.00 | 145.50 | 143.00 | 144.00 | 144.00 | 1.05% | 91,047 |
| Jul 9, 2026 | 143.00 | 143.00 | 142.50 | 142.50 | 142.50 | -0.35% | 34,663 |
| Jul 8, 2026 | 143.00 | 143.50 | 142.50 | 143.00 | 143.00 | - | 35,407 |
| Jul 7, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -1.04% | 66,634 |
| Jul 6, 2026 | 145.00 | 145.50 | 144.50 | 144.50 | 144.50 | -0.34% | 83,908 |
| Jul 3, 2026 | 144.00 | 145.00 | 143.50 | 145.00 | 145.00 | 0.69% | 71,234 |
| Jul 2, 2026 | 142.50 | 144.00 | 142.50 | 144.00 | 144.00 | 0.35% | 54,960 |
| Jul 1, 2026 | 142.50 | 144.00 | 142.50 | 143.50 | 143.50 | 0.35% | 30,611 |
| Jun 30, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 25,618 |
| Jun 29, 2026 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | 0.35% | 82,429 |
| Jun 26, 2026 | 142.00 | 143.00 | 141.50 | 142.50 | 142.50 | -0.35% | 47,430 |
| Jun 25, 2026 | 142.50 | 143.50 | 142.50 | 143.00 | 143.00 | 1.06% | 60,737 |
| Jun 24, 2026 | 142.50 | 143.00 | 141.50 | 141.50 | 141.50 | -1.05% | 43,331 |
| Jun 23, 2026 | 143.00 | 144.00 | 142.50 | 143.00 | 143.00 | -0.35% | 26,677 |
| Jun 22, 2026 | 142.50 | 144.50 | 142.50 | 143.50 | 143.50 | 0.70% | 54,928 |
| Jun 18, 2026 | 142.00 | 142.50 | 142.00 | 142.50 | 142.50 | 0.35% | 31,878 |
| Jun 17, 2026 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 34,572 |
| Jun 16, 2026 | 142.50 | 142.50 | 142.00 | 142.00 | 142.00 | -0.35% | 37,722 |
| Jun 15, 2026 | 143.00 | 143.00 | 141.50 | 142.50 | 142.50 | - | 84,663 |
| Jun 12, 2026 | 141.50 | 143.00 | 141.00 | 142.50 | 142.50 | 0.71% | 48,601 |
| Jun 11, 2026 | 141.00 | 141.50 | 139.00 | 141.50 | 141.50 | 0.35% | 77,168 |
| Jun 10, 2026 | 142.00 | 142.00 | 140.50 | 141.00 | 141.00 | - | 107,896 |
| Jun 9, 2026 | 140.50 | 142.00 | 140.50 | 141.00 | 141.00 | 0.71% | 51,815 |
| Jun 8, 2026 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | -2.44% | 149,697 |
| Jun 5, 2026 | 141.50 | 144.00 | 141.00 | 143.50 | 143.50 | 1.06% | 127,611 |
| Jun 4, 2026 | 142.50 | 143.00 | 142.00 | 142.00 | 142.00 | -0.35% | 33,220 |
| Jun 3, 2026 | 142.00 | 142.50 | 141.50 | 142.50 | 142.50 | 0.35% | 62,682 |
| Jun 2, 2026 | 141.00 | 142.50 | 141.00 | 142.00 | 142.00 | 0.71% | 85,832 |
| Jun 1, 2026 | 141.50 | 141.50 | 138.50 | 141.00 | 141.00 | - | 229,628 |
| May 29, 2026 | 140.50 | 141.50 | 140.50 | 141.00 | 141.00 | - | 69,739 |
| May 28, 2026 | 140.00 | 141.50 | 140.00 | 141.00 | 141.00 | 0.71% | 74,848 |
| May 27, 2026 | 143.00 | 143.00 | 139.50 | 140.00 | 140.00 | -0.71% | 198,056 |
| May 26, 2026 | 141.50 | 141.50 | 140.50 | 141.00 | 141.00 | -0.35% | 83,477 |
| May 25, 2026 | 143.50 | 143.50 | 141.00 | 141.50 | 141.50 | -1.39% | 188,971 |
| May 22, 2026 | 144.50 | 146.00 | 143.00 | 143.50 | 143.50 | - | 120,366 |
| May 21, 2026 | 144.00 | 144.00 | 143.00 | 143.50 | 143.50 | 0.35% | 36,451 |
| May 20, 2026 | 143.00 | 143.50 | 142.50 | 143.00 | 143.00 | 0.35% | 45,710 |
| May 19, 2026 | 142.00 | 143.50 | 142.00 | 142.50 | 142.50 | - | 64,019 |
| May 18, 2026 | 141.50 | 144.00 | 141.50 | 142.50 | 142.50 | - | 81,129 |
| May 15, 2026 | 144.50 | 145.00 | 142.50 | 142.50 | 142.50 | -1.38% | 131,491 |
| May 14, 2026 | 144.00 | 146.00 | 144.00 | 144.50 | 144.50 | 0.70% | 74,780 |
| May 13, 2026 | 145.00 | 145.00 | 143.00 | 143.50 | 143.50 | -1.37% | 114,168 |
| May 12, 2026 | 146.00 | 146.50 | 145.00 | 145.50 | 145.50 | -0.34% | 71,027 |
| May 11, 2026 | 145.00 | 146.50 | 144.50 | 146.00 | 146.00 | 0.69% | 79,617 |
| May 8, 2026 | 147.00 | 147.00 | 144.50 | 145.00 | 145.00 | -1.02% | 83,019 |
| May 7, 2026 | 145.50 | 149.00 | 145.50 | 146.50 | 146.50 | 1.03% | 110,056 |
| May 6, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -1.02% | 116,031 |