PChome Online Inc. (TPEX:8044)
Taiwan · Delayed Price · Currency is TWD 23.00
+0.10 (0.44%)
May 8, 2026, 1:30 PM CST
PChome Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 246,684 |
| 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 |
| Mar 17, 2026 | 23.45 | 23.80 | 23.25 | 23.55 | 23.55 | 1.29% | 540,069 |
| Mar 16, 2026 | 23.70 | 23.80 | 23.25 | 23.25 | 23.25 | -2.11% | 590,616 |
| Mar 13, 2026 | 23.85 | 24.20 | 23.55 | 23.75 | 23.75 | -0.63% | 339,291 |
| Mar 12, 2026 | 24.25 | 24.60 | 23.85 | 23.90 | 23.90 | -1.65% | 505,179 |
| Mar 11, 2026 | 24.15 | 24.65 | 24.10 | 24.30 | 24.30 | 0.62% | 520,685 |
| Mar 10, 2026 | 24.85 | 25.05 | 23.55 | 24.15 | 24.15 | -1.43% | 1,047,412 |
| Mar 9, 2026 | 25.20 | 25.35 | 24.50 | 24.50 | 24.50 | -6.84% | 859,280 |
| 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 |