PChome Online Inc. (TPEX:8044)
Taiwan · Delayed Price · Currency is TWD 31.15
+2.80 (9.88%)
Jun 18, 2026, 1:23 PM CST
PChome Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |