PChome Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	33.50	33.50	33.15	33.35	33.35	-0.74%	185,371
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
Jul 30, 2025	33.35	33.65	33.20	33.30	33.30	-0.15%	172,259
Jul 29, 2025	33.75	34.10	33.35	33.35	33.35	-1.04%	154,303
Jul 28, 2025	34.10	34.25	33.70	33.70	33.70	-1.32%	170,721
Jul 25, 2025	33.60	35.30	33.60	34.15	34.15	2.09%	684,804
Jul 24, 2025	33.10	33.55	32.85	33.45	33.45	0.30%	91,352
Jul 23, 2025	32.80	33.50	32.80	33.35	33.35	1.83%	189,270
Jul 22, 2025	33.45	33.50	32.50	32.75	32.75	-2.09%	215,171
Jul 21, 2025	34.35	34.35	33.45	33.45	33.45	-2.19%	186,505
Jul 18, 2025	33.90	34.20	33.80	34.20	34.20	1.48%	202,638
Jul 17, 2025	33.45	33.95	33.45	33.70	33.70	1.05%	115,867
Jul 16, 2025	33.35	33.90	33.35	33.35	33.35	0.15%	120,462
Jul 15, 2025	33.60	34.40	33.05	33.30	33.30	-0.15%	293,304
Jul 14, 2025	33.45	33.60	32.95	33.35	33.35	0.15%	161,979
Jul 11, 2025	32.30	33.50	32.25	33.30	33.30	4.72%	409,736
Jul 10, 2025	32.45	32.45	31.80	31.80	31.80	-1.85%	238,324
Jul 9, 2025	32.50	32.55	32.20	32.40	32.40	-0.31%	145,546
Jul 8, 2025	32.80	32.85	32.00	32.50	32.50	-0.91%	248,464
Jul 7, 2025	33.80	33.80	32.80	32.80	32.80	-2.81%	174,800
Jul 4, 2025	34.50	35.00	33.75	33.75	33.75	-1.32%	180,256
Jul 3, 2025	34.15	34.40	34.10	34.20	34.20	-	145,474
Jul 2, 2025	34.40	34.40	33.85	34.20	34.20	-	107,141
Jul 1, 2025	34.45	34.60	34.00	34.20	34.20	-0.58%	180,947
Jun 30, 2025	34.30	34.85	34.30	34.40	34.40	-0.72%	88,486