PChome Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.90	29.80	28.65	29.00	29.00	0.52%	2,028,026
May 28, 2026	28.05	29.10	27.85	28.85	28.85	1.94%	1,916,991
May 27, 2026	27.15	29.20	26.60	28.30	28.30	4.62%	1,606,136
May 26, 2026	28.20	28.45	27.00	27.05	27.05	-3.74%	1,016,789
May 25, 2026	29.00	29.25	28.10	28.10	28.10	-2.77%	1,998,222
May 22, 2026	28.80	29.80	28.65	28.90	28.90	0.35%	2,629,143
May 21, 2026	28.50	29.90	28.10	28.80	28.80	-0.69%	4,169,266
May 20, 2026	27.30	29.00	26.15	29.00	29.00	8.01%	4,882,883
May 19, 2026	24.65	26.85	24.65	26.85	26.85	9.82%	3,294,312
May 18, 2026	25.00	25.40	24.45	24.45	24.45	-4.31%	1,299,144
May 15, 2026	23.95	25.55	23.50	25.55	25.55	9.89%	3,549,304
May 14, 2026	24.00	24.30	23.15	23.25	23.25	0.87%	521,584
May 13, 2026	23.50	23.50	23.05	23.05	23.05	-2.12%	198,573
May 12, 2026	24.40	24.55	23.55	23.55	23.55	-3.09%	692,327
May 11, 2026	24.20	25.15	24.10	24.30	24.30	5.65%	1,091,738
May 8, 2026	22.90	23.00	22.45	23.00	23.00	0.44%	336,256
May 7, 2026	22.55	23.05	22.40	22.90	22.90	1.55%	342,115
May 6, 2026	22.55	22.70	22.15	22.55	22.55	0.22%	374,122
May 5, 2026	22.40	22.70	22.30	22.50	22.50	0.45%	292,773
May 4, 2026	22.55	22.75	22.35	22.40	22.40	-1.10%	295,355
Apr 30, 2026	23.00	23.00	22.60	22.65	22.65	-0.66%	252,311
Apr 29, 2026	22.85	23.10	22.80	22.80	22.80	-0.87%	256,787
Apr 28, 2026	22.95	23.15	22.85	23.00	23.00	-	537,636
Apr 27, 2026	23.80	23.80	22.70	23.00	23.00	-3.56%	649,357
Apr 24, 2026	24.45	24.45	23.70	23.85	23.85	-2.25%	315,435
Apr 23, 2026	25.00	25.00	23.90	24.40	24.40	-2.01%	633,138
Apr 22, 2026	24.75	25.15	24.70	24.90	24.90	0.40%	686,558
Apr 21, 2026	24.65	25.20	24.65	24.80	24.80	0.61%	869,809
Apr 20, 2026	24.10	24.85	24.00	24.65	24.65	2.28%	758,461
Apr 17, 2026	24.40	24.60	23.95	24.10	24.10	0.21%	615,032
Apr 16, 2026	24.65	24.65	23.20	24.05	24.05	-2.43%	1,816,580
Apr 15, 2026	23.00	24.65	22.90	24.65	24.65	9.80%	1,450,069
Apr 14, 2026	22.40	22.70	22.30	22.45	22.45	-	681,891
Apr 13, 2026	22.50	22.50	22.20	22.45	22.45	1.13%	251,684
Apr 10, 2026	22.50	22.65	22.10	22.20	22.20	-0.45%	413,130
Apr 9, 2026	22.75	22.85	22.10	22.30	22.30	-1.76%	433,826
Apr 8, 2026	22.45	22.70	22.20	22.70	22.70	2.48%	322,673
Apr 7, 2026	22.50	22.50	22.15	22.15	22.15	-1.34%	394,649
Apr 2, 2026	22.80	22.80	22.40	22.45	22.45	-1.10%	186,329
Apr 1, 2026	22.60	22.85	22.60	22.70	22.70	1.34%	268,677
Mar 31, 2026	23.15	23.20	22.35	22.40	22.40	-3.24%	405,951
Mar 30, 2026	22.90	23.20	22.55	23.15	23.15	0.65%	163,219
Mar 27, 2026	23.50	23.60	22.95	23.00	23.00	-2.75%	300,320
Mar 26, 2026	23.65	24.20	23.45	23.65	23.65	0.21%	592,036
Mar 25, 2026	23.60	23.65	23.10	23.60	23.60	3.51%	379,024
Mar 24, 2026	23.10	23.20	22.50	22.80	22.80	0.22%	506,454
Mar 23, 2026	22.90	22.90	22.30	22.75	22.75	-1.30%	496,148
Mar 20, 2026	23.20	23.55	23.00	23.05	23.05	0.22%	585,534
Mar 19, 2026	23.65	23.65	22.95	23.00	23.00	-2.75%	798,185
Mar 18, 2026	23.55	23.85	23.30	23.65	23.65	0.42%	640,844