Skip to main content
logo
PSS Co.,Ltd. (TPE:6914)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
123.50
-1.50 (-1.20%)
Aug 28, 2026, 1:30 PM CST

PSS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026126.50126.50122.00123.50123.50-1.20%120,552
Aug 27, 2026122.00125.50122.00125.00125.002.88%267,143
Aug 26, 2026120.50122.00120.00121.50121.502.33%411,351
Aug 25, 2026122.92124.17121.67123.75118.730.68%337,702
Aug 24, 2026123.33123.75122.50122.92117.93-150,018
Aug 21, 2026123.75123.75122.50122.92117.93-0.67%216,264
Aug 20, 2026125.00125.00123.75123.75118.73-118,285
Aug 19, 2026122.92124.17122.92123.75118.730.68%197,636
Aug 18, 2026123.33123.75122.92122.92117.93-0.34%70,284
Aug 17, 2026122.92123.75122.92123.33118.330.34%86,330
Aug 14, 2026122.92123.75122.92122.92117.93-58,975
Aug 13, 2026123.33123.33122.92122.92117.93-65,392
Aug 12, 2026123.33123.33121.67122.92117.93-154,928
Aug 11, 2026122.50123.33122.50122.92117.93-0.34%77,112
Aug 10, 2026123.33124.17123.33123.33118.330.34%97,378
Aug 7, 2026122.50122.92122.08122.92117.930.68%48,050
Aug 6, 2026122.08122.50121.67122.08117.13-0.34%39,212
Aug 5, 2026122.50122.50122.08122.50117.530.34%26,864
Aug 4, 2026122.50122.50121.67122.08117.13-0.68%49,676
Aug 3, 2026123.33123.33122.08122.92117.93-78,020
Jul 31, 2026123.33124.58122.50122.92117.930.34%135,189
Jul 30, 2026121.67124.17121.25122.50117.530.68%238,507
Jul 29, 2026121.25121.67119.58121.67116.730.34%108,664
Jul 28, 2026120.83121.25120.00121.25116.330.34%82,010
Jul 27, 2026120.83121.25120.42120.83115.93-49,952
Jul 24, 2026120.83121.25120.42120.83115.93-43,741
Jul 23, 2026120.42120.83119.58120.83115.930.35%46,398
Jul 22, 2026121.67121.67120.00120.42115.53-0.34%57,447
Jul 21, 2026121.67121.67120.83120.83115.93-0.34%23,436
Jul 20, 2026120.83121.67120.00121.25116.331.04%115,035
Jul 17, 2026121.25121.67120.00120.00115.14-1.71%178,174
Jul 16, 2026121.25122.92120.83122.08117.130.69%194,937
Jul 15, 2026119.58121.25119.58121.25116.331.39%60,979
Jul 14, 2026119.58120.00118.33119.58114.74-0.35%107,833
Jul 13, 2026119.17121.25119.17120.00115.141.05%109,256
Jul 9, 2026119.17119.17118.75118.75113.94-0.35%41,595
Jul 8, 2026119.17119.58118.75119.17114.34-42,488
Jul 7, 2026120.83120.83119.17119.17114.34-1.04%79,960
Jul 6, 2026120.83121.25120.42120.42115.53-0.34%100,689
Jul 3, 2026120.00120.83119.58120.83115.930.69%85,480
Jul 2, 2026118.75120.00118.75120.00115.140.35%65,952
Jul 1, 2026118.75120.00118.75119.58114.740.35%36,733
Jun 30, 2026118.33119.17118.33119.17114.34-30,741
Jun 29, 2026119.17120.00119.17119.17114.340.35%98,914
Jun 26, 2026118.33119.17117.92118.75113.94-0.35%57,336
Jun 25, 2026118.75119.58118.75119.17114.341.06%72,884
Jun 24, 2026118.75119.17117.92117.92113.14-1.05%51,997
Jun 23, 2026119.17120.00118.75119.17114.34-0.35%32,012
Jun 22, 2026118.75120.42118.75119.58114.740.70%65,913
Jun 18, 2026118.33118.75118.33118.75113.940.35%38,253