PChome Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	26.60	27.05	24.80	25.65	25.65	-4.29%	763,483
Jul 28, 2026	26.45	27.20	26.10	26.80	26.80	-	700,488
Jul 27, 2026	26.20	26.90	26.00	26.80	26.80	1.90%	401,391
Jul 24, 2026	26.20	26.85	26.20	26.30	26.30	-0.57%	201,017
Jul 23, 2026	26.65	27.20	26.45	26.45	26.45	-0.19%	329,091
Jul 22, 2026	27.20	27.25	26.50	26.50	26.50	-2.21%	270,196
Jul 21, 2026	26.90	27.95	26.90	27.10	27.10	0.74%	470,762
Jul 20, 2026	26.50	27.20	25.30	26.90	26.90	1.51%	531,874
Jul 17, 2026	26.55	27.25	26.45	26.50	26.50	-2.03%	639,164
Jul 16, 2026	27.40	27.55	26.90	27.05	27.05	-2.17%	259,714
Jul 15, 2026	27.30	27.70	26.85	27.65	27.65	2.98%	354,536
Jul 14, 2026	26.65	27.15	26.30	26.85	26.85	0.75%	706,084
Jul 13, 2026	27.40	27.40	26.65	26.65	26.65	-0.56%	296,389
Jul 9, 2026	27.05	27.30	26.80	26.80	26.80	-0.74%	275,970
Jul 8, 2026	27.35	27.45	26.80	27.00	27.00	-1.10%	364,012
Jul 7, 2026	28.00	28.10	27.30	27.30	27.30	-2.67%	450,267
Jul 6, 2026	28.60	28.90	28.05	28.05	28.05	-0.36%	402,136
Jul 3, 2026	28.30	28.70	28.10	28.15	28.15	0.18%	735,350
Jul 2, 2026	27.00	28.35	27.00	28.10	28.10	3.31%	656,258
Jul 1, 2026	28.20	28.30	27.10	27.20	27.20	-3.55%	1,138,026
Jun 30, 2026	29.30	29.30	28.10	28.20	28.20	-2.08%	852,535
Jun 29, 2026	28.80	29.15	28.55	28.80	28.80	0.88%	771,567
Jun 26, 2026	30.00	30.00	28.50	28.55	28.55	-6.39%	1,624,995
Jun 25, 2026	29.65	31.45	29.40	30.50	30.50	3.04%	2,012,241
Jun 24, 2026	29.50	30.05	29.05	29.60	29.60	-0.17%	738,309
Jun 23, 2026	31.25	31.25	29.55	29.65	29.65	-5.27%	996,063
Jun 22, 2026	31.95	33.00	30.85	31.30	31.30	0.48%	3,032,957
Jun 18, 2026	29.05	31.15	29.05	31.15	31.15	9.88%	3,162,745
Jun 17, 2026	28.55	29.25	28.25	28.35	28.35	-1.05%	654,413
Jun 16, 2026	29.50	29.70	28.60	28.65	28.65	-1.88%	684,639
Jun 15, 2026	30.55	30.55	29.10	29.20	29.20	-2.34%	1,365,809
Jun 12, 2026	30.30	30.35	29.60	29.90	29.90	1.18%	961,080
Jun 11, 2026	30.20	30.55	29.25	29.55	29.55	-2.15%	1,320,655
Jun 10, 2026	31.70	32.45	30.20	30.20	30.20	-5.77%	3,336,461
Jun 9, 2026	32.15	33.90	31.05	32.05	32.05	1.10%	6,857,679
Jun 8, 2026	27.10	32.55	27.10	31.70	31.70	6.02%	4,062,502
Jun 5, 2026	30.95	30.95	29.85	29.90	29.90	-1.32%	1,132,829
Jun 4, 2026	31.35	31.50	30.00	30.30	30.30	-3.81%	1,533,334
Jun 3, 2026	32.00	33.25	30.80	31.50	31.50	3.62%	3,978,120
Jun 2, 2026	29.15	30.80	29.15	30.40	30.40	4.83%	2,563,340
Jun 1, 2026	29.00	31.20	28.90	29.00	29.00	-	2,694,467
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