PChome Online Inc. (TPEX:8044)
Taiwan · Delayed Price · Currency is TWD 29.30
-0.45 (-1.51%)
Jan 22, 2026, 1:10 PM CST
PChome Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 29.85 | 30.15 | 29.30 | 29.40 | - | -1.18% | 1,000 |
| 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 |
| Jan 6, 2026 | 29.60 | 30.20 | 29.50 | 29.50 | 29.50 | -0.34% | 643,172 |
| Jan 5, 2026 | 30.60 | 30.70 | 29.55 | 29.60 | 29.60 | -2.95% | 943,709 |
| Jan 2, 2026 | 32.10 | 32.15 | 30.45 | 30.50 | 30.50 | -4.39% | 1,299,872 |
| 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 |