PSS Co.,Ltd. (TPE:6914)
Taiwan · Delayed Price · Currency is TWD 113.00
-2.50 (-2.16%)
Oct 30, 2026, 1:30 PM CST
PSS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 115.50 | 115.50 | 113.00 | 113.00 | 113.00 | -2.16% | 141,427 |
| Oct 29, 2026 | 115.00 | 115.50 | 114.00 | 115.50 | 115.50 | 0.43% | 103,184 |
| Oct 28, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 28,715 |
| Oct 27, 2026 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | -0.44% | 68,215 |
| Oct 22, 2026 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | -0.43% | 36,015 |
| Oct 21, 2026 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | 0.44% | 36,939 |
| Oct 20, 2026 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | - | 48,930 |
| Oct 19, 2026 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | -1.29% | 91,879 |
| Oct 16, 2026 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | - | 43,367 |
| Oct 15, 2026 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | -1.28% | 179,558 |
| Oct 14, 2026 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | -0.42% | 26,599 |
| Oct 13, 2026 | 118.50 | 118.50 | 117.00 | 118.00 | 118.00 | -0.42% | 107,424 |
| Oct 12, 2026 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 0.42% | 36,385 |
| 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% | 64,481 |
| 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% | 34,970 |
| 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 | - | 10,106 |
| 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% | 37,298 |
| 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 |