PChome Online Inc. (TPEX:8044)
Taiwan · Delayed Price · Currency is TWD 34.55
-0.30 (-0.86%)
Nov 3, 2025, 2:32 PM CST
PChome Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.95 | 35.50 | 33.75 | 34.85 | 34.85 | 4.03% | 1,696,980 |
| Oct 30, 2025 | 34.90 | 34.90 | 33.05 | 33.50 | 33.50 | -2.76% | 1,231,674 |
| Oct 29, 2025 | 34.00 | 35.90 | 34.00 | 34.45 | 34.45 | 2.53% | 1,716,837 |
| Oct 28, 2025 | 34.10 | 34.45 | 33.50 | 33.60 | 33.60 | -1.03% | 586,819 |
| Oct 27, 2025 | 34.55 | 34.55 | 33.70 | 33.95 | 33.95 | 0.30% | 864,884 |
| Oct 24, 2025 | 35.10 | 35.40 | 33.80 | 33.85 | 33.85 | - | 1,245,771 |
| Oct 23, 2025 | 35.10 | 35.40 | 33.80 | 33.85 | 33.85 | -1.74% | 1,245,771 |
| Oct 22, 2025 | 34.60 | 34.95 | 34.25 | 34.45 | 34.45 | -0.43% | 1,039,488 |
| Oct 21, 2025 | 34.40 | 35.75 | 34.05 | 34.60 | 34.60 | -0.57% | 1,962,431 |
| Oct 20, 2025 | 36.70 | 38.00 | 34.50 | 34.80 | 34.80 | -1.97% | 6,585,648 |
| Oct 17, 2025 | 32.40 | 35.50 | 32.15 | 35.50 | 35.50 | 9.91% | 2,636,175 |
| Oct 16, 2025 | 32.05 | 32.45 | 31.55 | 32.30 | 32.30 | 1.10% | 615,765 |
| Oct 15, 2025 | 33.10 | 33.10 | 31.70 | 31.95 | 31.95 | -1.99% | 751,566 |
| Oct 14, 2025 | 33.70 | 33.75 | 32.55 | 32.60 | 32.60 | -2.40% | 790,664 |
| Oct 13, 2025 | 32.30 | 33.60 | 32.05 | 33.40 | 33.40 | 1.37% | 571,808 |
| Oct 9, 2025 | 32.70 | 33.00 | 32.20 | 32.95 | 32.95 | 1.70% | 691,060 |
| Oct 8, 2025 | 32.35 | 32.45 | 31.85 | 32.40 | 32.40 | - | 307,901 |
| Oct 7, 2025 | 31.70 | 32.85 | 31.00 | 32.40 | 32.40 | 4.18% | 1,161,228 |
| Oct 3, 2025 | 31.30 | 31.50 | 31.10 | 31.10 | 31.10 | -0.64% | 818,718 |
| Oct 2, 2025 | 32.35 | 32.35 | 31.20 | 31.30 | 31.30 | -3.10% | 968,341 |
| Oct 1, 2025 | 32.05 | 32.45 | 31.55 | 32.30 | 32.30 | 1.10% | 693,670 |
| Sep 30, 2025 | 31.50 | 32.10 | 31.00 | 31.95 | 31.95 | 2.24% | 533,357 |
| Sep 29, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Sep 26, 2025 | 31.40 | 31.50 | 30.90 | 31.25 | 31.25 | -1.26% | 554,488 |
| Sep 25, 2025 | 31.30 | 31.80 | 31.00 | 31.65 | 31.65 | 1.44% | 631,267 |
| Sep 24, 2025 | 31.30 | 31.50 | 30.80 | 31.20 | 31.20 | -0.32% | 556,921 |
| Sep 23, 2025 | 31.85 | 31.85 | 31.00 | 31.30 | 31.30 | -1.42% | 922,671 |
| Sep 22, 2025 | 31.60 | 31.90 | 31.35 | 31.75 | 31.75 | 0.47% | 357,727 |
| Sep 19, 2025 | 32.50 | 32.50 | 31.30 | 31.60 | 31.60 | -1.86% | 660,079 |
| Sep 18, 2025 | 32.85 | 33.25 | 31.85 | 32.20 | 32.20 | -0.62% | 576,149 |
| Sep 17, 2025 | 33.00 | 33.55 | 32.10 | 32.40 | 32.40 | -1.37% | 846,752 |
| Sep 16, 2025 | 31.60 | 33.95 | 31.05 | 32.85 | 32.85 | 6.14% | 1,920,057 |
| Sep 15, 2025 | 31.35 | 31.35 | 30.70 | 30.95 | 30.95 | -1.12% | 563,384 |
| Sep 12, 2025 | 31.80 | 32.40 | 31.30 | 31.30 | 31.30 | -1.57% | 932,987 |
| Sep 11, 2025 | 33.10 | 33.30 | 31.80 | 31.80 | 31.80 | -3.78% | 707,865 |
| Sep 10, 2025 | 33.20 | 33.25 | 32.75 | 33.05 | 33.05 | 0.30% | 217,222 |
| Sep 9, 2025 | 33.20 | 33.25 | 32.70 | 32.95 | 32.95 | -0.75% | 318,002 |
| Sep 8, 2025 | 33.35 | 33.95 | 33.10 | 33.20 | 33.20 | -0.45% | 216,322 |
| Sep 5, 2025 | 33.50 | 33.50 | 33.15 | 33.35 | 33.35 | -0.74% | 186,571 |
| Sep 4, 2025 | 32.90 | 34.00 | 32.80 | 33.60 | 33.60 | 2.60% | 457,732 |
| Sep 3, 2025 | 32.65 | 33.00 | 32.55 | 32.75 | 32.75 | 0.15% | 224,600 |
| Sep 2, 2025 | 32.90 | 32.90 | 32.50 | 32.70 | 32.70 | 0.31% | 265,336 |
| Sep 1, 2025 | 33.50 | 33.50 | 32.45 | 32.60 | 32.60 | -3.26% | 722,612 |
| Aug 29, 2025 | 35.00 | 35.00 | 33.65 | 33.70 | 33.70 | -2.32% | 643,908 |
| Aug 28, 2025 | 33.70 | 34.50 | 33.70 | 34.50 | 34.50 | 2.68% | 504,002 |
| Aug 27, 2025 | 33.60 | 33.80 | 33.40 | 33.60 | 33.60 | 0.15% | 177,182 |
| Aug 26, 2025 | 34.00 | 34.20 | 33.25 | 33.55 | 33.55 | -1.47% | 422,949 |
| Aug 25, 2025 | 34.00 | 34.15 | 33.45 | 34.05 | 34.05 | 1.79% | 335,006 |
| Aug 22, 2025 | 33.90 | 34.20 | 33.30 | 33.45 | 33.45 | -1.04% | 204,035 |
| Aug 21, 2025 | 33.40 | 34.30 | 33.40 | 33.80 | 33.80 | 1.96% | 309,366 |