PChome Online Inc. (TPEX:8044)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.65 (-2.75%)
At close: Mar 27, 2026
PChome Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.50 | 23.60 | 22.95 | 23.00 | 23.00 | -2.75% | 300,320 |
| Mar 26, 2026 | 23.65 | 24.20 | 23.45 | 23.65 | 23.65 | 0.21% | 592,036 |
| Mar 25, 2026 | 23.60 | 23.65 | 23.10 | 23.60 | 23.60 | 3.51% | 379,024 |
| Mar 24, 2026 | 23.10 | 23.20 | 22.50 | 22.80 | 22.80 | 0.22% | 506,454 |
| Mar 23, 2026 | 22.90 | 22.90 | 22.30 | 22.75 | 22.75 | -1.30% | 496,148 |
| Mar 20, 2026 | 23.20 | 23.55 | 23.00 | 23.05 | 23.05 | 0.22% | 585,534 |
| Mar 19, 2026 | 23.65 | 23.65 | 22.95 | 23.00 | 23.00 | -2.75% | 798,185 |
| Mar 18, 2026 | 23.55 | 23.85 | 23.30 | 23.65 | 23.65 | 0.42% | 640,844 |
| Mar 17, 2026 | 23.45 | 23.80 | 23.25 | 23.55 | 23.55 | 1.29% | 540,069 |
| Mar 16, 2026 | 23.70 | 23.80 | 23.25 | 23.25 | 23.25 | -2.11% | 590,616 |
| Mar 13, 2026 | 23.85 | 24.20 | 23.55 | 23.75 | 23.75 | -0.63% | 318,980 |
| Mar 12, 2026 | 24.25 | 24.60 | 23.85 | 23.90 | 23.90 | -1.65% | 505,179 |
| Mar 11, 2026 | 24.15 | 24.65 | 24.10 | 24.30 | 24.30 | 0.62% | 520,685 |
| Mar 10, 2026 | 24.85 | 25.05 | 23.55 | 24.15 | 24.15 | -1.43% | 1,047,412 |
| Mar 9, 2026 | 25.20 | 25.35 | 24.50 | 24.50 | 24.50 | -6.84% | 859,280 |
| Mar 6, 2026 | 25.80 | 26.60 | 25.60 | 26.30 | 26.30 | -0.19% | 270,190 |
| Mar 5, 2026 | 26.00 | 26.45 | 25.70 | 26.35 | 26.35 | 2.73% | 587,821 |
| Mar 4, 2026 | 26.70 | 26.95 | 25.65 | 25.65 | 25.65 | -6.39% | 928,289 |
| Mar 3, 2026 | 28.00 | 28.10 | 27.40 | 27.40 | 27.40 | -1.97% | 530,245 |
| Mar 2, 2026 | 28.25 | 28.45 | 27.85 | 27.95 | 27.95 | -1.93% | 352,788 |
| Feb 26, 2026 | 28.60 | 29.30 | 28.50 | 28.50 | 28.50 | -0.35% | 668,420 |
| Feb 25, 2026 | 28.45 | 28.70 | 28.40 | 28.60 | 28.60 | 0.53% | 408,723 |
| Feb 24, 2026 | 28.50 | 29.20 | 28.25 | 28.45 | 28.45 | -0.18% | 615,589 |
| Feb 23, 2026 | 28.05 | 28.60 | 27.75 | 28.50 | 28.50 | 2.15% | 478,470 |
| Feb 11, 2026 | 27.75 | 28.10 | 27.60 | 27.90 | 27.90 | 1.82% | 522,677 |
| Feb 10, 2026 | 27.70 | 27.85 | 27.40 | 27.40 | 27.40 | -1.08% | 308,424 |
| Feb 9, 2026 | 28.00 | 28.10 | 27.15 | 27.70 | 27.70 | -0.36% | 704,776 |
| Feb 6, 2026 | 28.05 | 28.05 | 27.40 | 27.80 | 27.80 | -1.07% | 530,473 |
| Feb 5, 2026 | 27.90 | 29.00 | 27.90 | 28.10 | 28.10 | 0.72% | 596,895 |
| Feb 4, 2026 | 27.40 | 27.90 | 27.35 | 27.90 | 27.90 | 1.82% | 308,846 |
| Feb 3, 2026 | 27.80 | 27.95 | 27.20 | 27.40 | 27.40 | -0.72% | 466,089 |
| Feb 2, 2026 | 28.30 | 28.30 | 27.55 | 27.60 | 27.60 | -2.13% | 599,296 |
| Jan 30, 2026 | 28.75 | 28.75 | 28.20 | 28.20 | 28.20 | -1.91% | 651,186 |
| Jan 29, 2026 | 29.15 | 29.25 | 28.65 | 28.75 | 28.75 | -1.37% | 691,676 |
| Jan 28, 2026 | 28.85 | 29.20 | 28.80 | 29.15 | 29.15 | 1.22% | 656,324 |
| Jan 27, 2026 | 29.25 | 29.25 | 28.75 | 28.80 | 28.80 | -0.69% | 621,807 |
| Jan 26, 2026 | 29.40 | 29.40 | 28.90 | 29.00 | 29.00 | -0.85% | 859,777 |
| Jan 23, 2026 | 29.45 | 29.65 | 29.10 | 29.25 | 29.25 | -0.51% | 283,408 |
| Jan 22, 2026 | 29.85 | 30.15 | 29.25 | 29.40 | 29.40 | -1.18% | 754,683 |
| Jan 21, 2026 | 30.30 | 30.30 | 29.55 | 29.75 | 29.75 | -1.82% | 661,078 |
| Jan 20, 2026 | 30.45 | 30.60 | 30.00 | 30.30 | 30.30 | 0.50% | 569,613 |
| Jan 19, 2026 | 29.80 | 31.30 | 29.35 | 30.15 | 30.15 | 1.34% | 1,165,899 |
| Jan 16, 2026 | 30.15 | 30.15 | 29.65 | 29.75 | 29.75 | -0.83% | 363,130 |
| Jan 15, 2026 | 30.50 | 30.50 | 29.85 | 30.00 | 30.00 | -1.64% | 291,260 |
| Jan 14, 2026 | 29.65 | 30.50 | 29.60 | 30.50 | 30.50 | 2.87% | 614,742 |
| Jan 13, 2026 | 30.25 | 30.45 | 29.30 | 29.65 | 29.65 | -1.82% | 837,095 |
| Jan 12, 2026 | 30.20 | 30.40 | 29.90 | 30.20 | 30.20 | 0.33% | 596,028 |
| Jan 9, 2026 | 30.10 | 30.25 | 29.80 | 30.10 | 30.10 | - | 352,590 |
| Jan 8, 2026 | 29.95 | 30.40 | 29.80 | 30.10 | 30.10 | -0.50% | 314,632 |
| Jan 7, 2026 | 29.60 | 30.60 | 29.55 | 30.25 | 30.25 | 2.54% | 577,160 |