PChome Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.80	26.60	25.60	26.30	26.30	-0.19%	270,190
Mar 5, 2026	26.00	26.45	25.70	26.35	26.35	2.73%	587,821
Mar 4, 2026	26.70	26.95	25.65	25.65	25.65	-6.39%	928,289
Mar 3, 2026	28.00	28.10	27.40	27.40	27.40	-1.97%	530,245
Mar 2, 2026	28.25	28.45	27.85	27.95	27.95	-1.93%	352,788
Feb 26, 2026	28.60	29.30	28.50	28.50	28.50	-0.35%	668,420
Feb 25, 2026	28.45	28.70	28.40	28.60	28.60	0.53%	408,723
Feb 24, 2026	28.50	29.20	28.25	28.45	28.45	-0.18%	615,589
Feb 23, 2026	28.05	28.60	27.75	28.50	28.50	2.15%	478,470
Feb 11, 2026	27.75	28.10	27.60	27.90	27.90	1.82%	522,677
Feb 10, 2026	27.70	27.85	27.40	27.40	27.40	-1.08%	308,424
Feb 9, 2026	28.00	28.10	27.15	27.70	27.70	-0.36%	704,776
Feb 6, 2026	28.05	28.05	27.40	27.80	27.80	-1.07%	530,473
Feb 5, 2026	27.90	29.00	27.90	28.10	28.10	0.72%	596,895
Feb 4, 2026	27.40	27.90	27.35	27.90	27.90	1.82%	308,846
Feb 3, 2026	27.80	27.95	27.20	27.40	27.40	-0.72%	466,089
Feb 2, 2026	28.30	28.30	27.55	27.60	27.60	-2.13%	599,296
Jan 30, 2026	28.75	28.75	28.20	28.20	28.20	-1.91%	651,186
Jan 29, 2026	29.15	29.25	28.65	28.75	28.75	-1.37%	691,676
Jan 28, 2026	28.85	29.20	28.80	29.15	29.15	1.22%	656,324
Jan 27, 2026	29.25	29.25	28.75	28.80	28.80	-0.69%	621,807
Jan 26, 2026	29.40	29.40	28.90	29.00	29.00	-0.85%	859,777
Jan 23, 2026	29.45	29.65	29.10	29.25	29.25	-0.51%	283,408
Jan 22, 2026	29.85	30.15	29.25	29.40	29.40	-1.18%	754,683
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