PSS Co.,Ltd. (TPE:6914)
Taiwan · Delayed Price · Currency is TWD 143.50
+1.50 (1.06%)
Jun 5, 2026, 1:30 PM CST
PSS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 145.50 | 146.50 | 145.50 | 146.50 | 146.50 | 0.34% | 33,580 |
| May 4, 2026 | 146.00 | 148.50 | 146.00 | 146.00 | 146.00 | 0.69% | 95,742 |
| Apr 30, 2026 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | -1.02% | 117,070 |
| Apr 29, 2026 | 146.50 | 147.50 | 146.50 | 146.50 | 146.50 | - | 37,225 |
| Apr 28, 2026 | 147.00 | 147.50 | 146.00 | 146.50 | 146.50 | 0.34% | 53,398 |
| Apr 27, 2026 | 147.00 | 147.00 | 144.50 | 146.00 | 146.00 | -0.68% | 200,879 |
| Apr 24, 2026 | 148.00 | 148.50 | 146.50 | 147.00 | 147.00 | -0.68% | 144,083 |
| Apr 23, 2026 | 149.50 | 150.00 | 147.50 | 148.00 | 148.00 | -1.00% | 103,731 |
| Apr 22, 2026 | 150.00 | 151.00 | 149.50 | 149.50 | 149.50 | -0.33% | 80,913 |
| Apr 21, 2026 | 151.50 | 151.50 | 148.50 | 150.00 | 150.00 | -0.33% | 120,792 |
| Apr 20, 2026 | 152.00 | 152.00 | 150.50 | 150.50 | 150.50 | -0.66% | 89,960 |
| Apr 17, 2026 | 152.00 | 153.00 | 151.50 | 151.50 | 151.50 | -0.33% | 75,929 |
| Apr 16, 2026 | 152.00 | 153.50 | 151.50 | 152.00 | 152.00 | 0.33% | 64,680 |
| Apr 15, 2026 | 151.50 | 152.50 | 151.00 | 151.50 | 151.50 | -0.33% | 69,415 |
| Apr 14, 2026 | 151.00 | 153.50 | 151.00 | 152.00 | 152.00 | 0.66% | 91,935 |
| Apr 13, 2026 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.95% | 79,103 |
| Apr 10, 2026 | 154.50 | 155.00 | 153.00 | 154.00 | 154.00 | - | 62,740 |
| Apr 9, 2026 | 151.50 | 154.00 | 151.00 | 154.00 | 154.00 | 1.65% | 97,779 |
| Apr 8, 2026 | 151.00 | 151.50 | 151.00 | 151.50 | 151.50 | 1.68% | 65,451 |
| Apr 7, 2026 | 149.00 | 149.50 | 148.50 | 149.00 | 149.00 | 0.34% | 41,240 |
| Apr 2, 2026 | 149.50 | 150.50 | 148.00 | 148.50 | 148.50 | - | 31,798 |
| Apr 1, 2026 | 149.50 | 150.50 | 148.50 | 148.50 | 148.50 | 1.02% | 51,383 |
| Mar 31, 2026 | 150.50 | 150.50 | 147.00 | 147.00 | 147.00 | -2.97% | 139,191 |
| Mar 30, 2026 | 152.00 | 152.50 | 150.00 | 151.50 | 151.50 | -0.33% | 101,141 |
| Mar 27, 2026 | 153.00 | 153.00 | 150.50 | 152.00 | 152.00 | -0.65% | 57,320 |
| Mar 26, 2026 | 150.00 | 154.50 | 150.00 | 153.00 | 153.00 | 2.68% | 183,514 |
| Mar 25, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 0.34% | 46,740 |
| Mar 24, 2026 | 150.00 | 151.50 | 148.00 | 148.50 | 148.50 | -0.34% | 68,669 |