PChome Online Inc. (TPEX:8044)
Taiwan · Delayed Price · Currency is TWD 31.90
+1.45 (4.76%)
Dec 31, 2025, 2:32 PM CST
PChome Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 30.45 | 33.30 | 30.20 | 31.90 | 31.90 | 4.76% | 3,345,713 |
| Dec 30, 2025 | 30.10 | 30.50 | 29.35 | 30.45 | 30.45 | 2.18% | 482,044 |
| Dec 29, 2025 | 29.40 | 30.35 | 29.35 | 29.80 | 29.80 | 2.05% | 530,002 |
| Dec 26, 2025 | 29.25 | 29.35 | 29.05 | 29.20 | 29.20 | -0.17% | 223,773 |
| Dec 24, 2025 | 30.00 | 30.20 | 29.20 | 29.25 | 29.25 | -1.68% | 270,746 |
| Dec 23, 2025 | 30.10 | 30.10 | 29.75 | 29.75 | 29.75 | -1.00% | 178,871 |
| Dec 22, 2025 | 29.90 | 30.10 | 29.75 | 30.05 | 30.05 | 1.01% | 330,439 |
| Dec 19, 2025 | 29.50 | 29.90 | 29.50 | 29.75 | 29.75 | 0.85% | 261,359 |
| Dec 18, 2025 | 29.80 | 29.95 | 29.00 | 29.50 | 29.50 | 0.17% | 590,861 |
| Dec 17, 2025 | 29.10 | 30.15 | 29.10 | 29.45 | 29.45 | 2.08% | 670,867 |
| Dec 16, 2025 | 28.90 | 29.00 | 28.60 | 28.85 | 28.85 | -0.52% | 248,087 |
| Dec 15, 2025 | 28.70 | 29.35 | 28.50 | 29.00 | 29.00 | 0.87% | 358,041 |
| Dec 12, 2025 | 29.00 | 29.30 | 28.75 | 28.75 | 28.75 | -0.17% | 241,999 |
| Dec 11, 2025 | 28.80 | 29.10 | 28.20 | 28.80 | 28.80 | - | 578,448 |
| Dec 10, 2025 | 29.30 | 29.50 | 28.80 | 28.80 | 28.80 | -1.71% | 461,798 |
| Dec 9, 2025 | 29.40 | 29.45 | 29.00 | 29.30 | 29.30 | -0.34% | 376,225 |
| Dec 8, 2025 | 29.65 | 29.65 | 29.30 | 29.40 | 29.40 | -0.68% | 195,996 |
| Dec 5, 2025 | 29.90 | 29.90 | 29.30 | 29.60 | 29.60 | -0.50% | 382,344 |
| Dec 4, 2025 | 29.30 | 29.85 | 29.30 | 29.75 | 29.75 | 1.71% | 418,499 |
| Dec 3, 2025 | 29.15 | 29.30 | 29.00 | 29.25 | 29.25 | 0.69% | 269,286 |
| Dec 2, 2025 | 29.30 | 29.30 | 29.00 | 29.05 | 29.05 | -1.02% | 270,572 |
| Dec 1, 2025 | 29.80 | 29.90 | 29.20 | 29.35 | 29.35 | -1.84% | 350,767 |
| Nov 28, 2025 | 29.95 | 30.40 | 29.60 | 29.90 | 29.90 | 0.17% | 269,281 |
| Nov 27, 2025 | 29.95 | 29.95 | 29.50 | 29.85 | 29.85 | 0.51% | 203,742 |
| Nov 26, 2025 | 29.45 | 30.10 | 29.45 | 29.70 | 29.70 | 1.19% | 437,130 |
| Nov 25, 2025 | 29.25 | 29.60 | 28.90 | 29.35 | 29.35 | 1.56% | 276,425 |
| Nov 24, 2025 | 29.05 | 29.75 | 28.85 | 28.90 | 28.90 | - | 372,854 |
| Nov 21, 2025 | 29.15 | 29.60 | 28.70 | 28.90 | 28.90 | -1.03% | 415,216 |
| Nov 20, 2025 | 28.95 | 29.35 | 28.65 | 29.20 | 29.20 | 1.57% | 496,509 |
| Nov 19, 2025 | 29.00 | 29.10 | 28.60 | 28.75 | 28.75 | - | 503,323 |
| Nov 18, 2025 | 29.30 | 29.30 | 28.60 | 28.75 | 28.75 | -2.38% | 716,411 |
| Nov 17, 2025 | 30.30 | 30.45 | 29.40 | 29.45 | 29.45 | -2.32% | 1,112,235 |
| Nov 14, 2025 | 30.60 | 31.00 | 30.05 | 30.15 | 30.15 | -2.11% | 619,134 |
| Nov 13, 2025 | 30.20 | 31.10 | 30.05 | 30.80 | 30.80 | 1.32% | 896,246 |
| Nov 12, 2025 | 30.00 | 30.80 | 30.00 | 30.40 | 30.40 | 1.50% | 884,555 |
| Nov 11, 2025 | 30.20 | 30.70 | 29.90 | 29.95 | 29.95 | -1.16% | 1,131,243 |
| Nov 10, 2025 | 31.55 | 32.20 | 30.10 | 30.30 | 30.30 | -3.35% | 1,639,296 |
| Nov 7, 2025 | 31.85 | 32.10 | 31.35 | 31.35 | 31.35 | -2.94% | 782,333 |
| Nov 6, 2025 | 32.05 | 32.60 | 31.85 | 32.30 | 32.30 | 0.78% | 598,516 |
| Nov 5, 2025 | 32.10 | 32.75 | 31.65 | 32.05 | 32.05 | -2.14% | 949,039 |
| Nov 4, 2025 | 34.55 | 34.65 | 32.35 | 32.75 | 32.75 | -5.21% | 1,867,560 |
| Nov 3, 2025 | 35.45 | 36.35 | 34.50 | 34.55 | 34.55 | -0.86% | 2,520,791 |
| Oct 31, 2025 | 33.95 | 35.50 | 33.75 | 34.85 | 34.85 | 4.03% | 1,699,880 |
| 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 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 |