PChome Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	32.70	33.00	32.20	32.95	32.95	1.70%	689,360
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
Aug 20, 2025	33.55	33.55	32.35	33.15	33.15	-0.90%	282,536
Aug 19, 2025	33.45	33.80	33.15	33.45	33.45	0.15%	226,884
Aug 18, 2025	33.40	33.90	33.15	33.40	33.40	0.30%	291,872
Aug 15, 2025	34.00	34.20	33.25	33.30	33.30	-1.62%	394,828
Aug 14, 2025	33.65	33.95	33.65	33.85	33.85	0.59%	201,353
Aug 13, 2025	33.30	34.00	33.20	33.65	33.65	1.51%	351,794
Aug 12, 2025	33.00	33.55	33.00	33.15	33.15	0.61%	236,943
Aug 11, 2025	33.05	33.20	32.60	32.95	32.95	-1.05%	178,106
Aug 8, 2025	33.35	33.70	33.10	33.30	33.30	0.60%	117,389
Aug 7, 2025	33.70	34.05	33.10	33.10	33.10	-1.63%	220,492
Aug 6, 2025	33.85	34.40	33.65	33.65	33.65	-2.18%	172,555
Aug 5, 2025	33.85	34.50	33.70	34.40	34.40	1.93%	280,160
Aug 4, 2025	33.20	33.80	32.80	33.75	33.75	1.66%	212,036
Aug 1, 2025	32.55	33.35	32.05	33.20	33.20	1.53%	153,318
Jul 31, 2025	33.35	33.35	32.60	32.70	32.70	-1.80%	234,550