PChome Online Inc. (TPEX:8044)
Taiwan · Delayed Price · Currency is TWD 26.40
+0.65 (2.52%)
Oct 16, 2026, 1:30 PM CST
PChome Online Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 26.15 | 26.75 | 25.70 | 26.40 | 26.40 | 2.52% | 1,177,793 |
| Oct 15, 2026 | 25.30 | 26.40 | 25.10 | 25.75 | 25.75 | 0.78% | 1,436,098 |
| Oct 14, 2026 | 24.45 | 25.75 | 24.20 | 25.55 | 25.55 | 4.93% | 1,126,480 |
| Oct 13, 2026 | 23.95 | 24.45 | 23.95 | 24.35 | 24.35 | 1.04% | 417,107 |
| Oct 12, 2026 | 24.20 | 24.45 | 24.10 | 24.10 | 24.10 | -0.41% | 281,780 |
| Oct 8, 2026 | 24.35 | 24.35 | 24.05 | 24.20 | 24.20 | 0.41% | 247,977 |
| Oct 7, 2026 | 23.75 | 24.25 | 23.75 | 24.10 | 24.10 | 1.69% | 261,439 |
| Oct 6, 2026 | 23.80 | 23.85 | 23.50 | 23.70 | 23.70 | 0.21% | 196,986 |
| Oct 5, 2026 | 24.45 | 24.45 | 23.65 | 23.65 | 23.65 | -2.87% | 439,186 |
| Oct 2, 2026 | 24.10 | 24.40 | 23.90 | 24.35 | 24.35 | 0.62% | 182,947 |
| Oct 1, 2026 | 24.35 | 24.55 | 23.95 | 24.20 | 24.20 | -0.41% | 286,988 |
| Sep 30, 2026 | 24.20 | 24.30 | 24.05 | 24.30 | 24.30 | 0.83% | 196,505 |
| Sep 29, 2026 | 24.05 | 24.10 | 23.85 | 24.10 | 24.10 | 1.05% | 147,297 |
| Sep 24, 2026 | 24.00 | 24.05 | 23.70 | 23.85 | 23.85 | -0.62% | 128,983 |
| Sep 23, 2026 | 23.85 | 24.00 | 23.75 | 24.00 | 24.00 | 1.48% | 193,863 |
| Sep 22, 2026 | 24.25 | 24.45 | 23.65 | 23.65 | 23.65 | -1.66% | 449,339 |
| Sep 21, 2026 | 23.75 | 24.55 | 23.75 | 24.05 | 24.05 | 2.34% | 858,607 |
| Sep 20, 2026 | 24.20 | 24.80 | 23.50 | 23.50 | 23.50 | - | 159,860 |
| Sep 18, 2026 | 24.20 | 24.80 | 23.50 | 23.50 | 23.50 | -2.89% | 4,020,860 |
| Sep 17, 2026 | 23.80 | 24.35 | 23.80 | 24.20 | 24.20 | 1.89% | 438,915 |
| Sep 16, 2026 | 23.60 | 23.90 | 23.50 | 23.75 | 23.75 | 1.28% | 127,377 |
| Sep 15, 2026 | 23.60 | 23.75 | 23.30 | 23.45 | 23.45 | -1.68% | 262,805 |
| Sep 14, 2026 | 23.05 | 23.85 | 22.90 | 23.85 | 23.85 | 3.25% | 272,058 |
| Sep 11, 2026 | 23.25 | 23.35 | 23.00 | 23.10 | 23.10 | -0.86% | 284,494 |
| Sep 10, 2026 | 23.25 | 23.45 | 23.10 | 23.30 | 23.30 | -0.43% | 229,314 |
| Sep 9, 2026 | 23.55 | 23.60 | 23.25 | 23.40 | 23.40 | -0.64% | 271,084 |
| Sep 8, 2026 | 23.75 | 23.75 | 23.50 | 23.55 | 23.55 | -0.84% | 279,678 |
| Sep 7, 2026 | 24.20 | 24.20 | 23.65 | 23.75 | 23.75 | -1.04% | 449,421 |
| Sep 4, 2026 | 23.80 | 24.50 | 23.65 | 24.00 | 24.00 | 1.05% | 421,170 |
| Sep 3, 2026 | 24.25 | 24.25 | 23.70 | 23.75 | 23.75 | -2.06% | 381,700 |
| Sep 2, 2026 | 24.25 | 24.40 | 23.95 | 24.25 | 24.25 | - | 415,658 |
| Sep 1, 2026 | 24.20 | 24.85 | 24.10 | 24.25 | 24.25 | 0.41% | 625,205 |
| Aug 31, 2026 | 24.35 | 24.55 | 24.15 | 24.15 | 24.15 | -1.02% | 239,407 |
| Aug 28, 2026 | 24.45 | 24.45 | 24.05 | 24.40 | 24.40 | -0.20% | 335,158 |
| Aug 27, 2026 | 24.80 | 25.00 | 24.40 | 24.45 | 24.45 | -1.41% | 647,467 |
| Aug 26, 2026 | 25.15 | 25.20 | 24.65 | 24.80 | 24.80 | -1.00% | 659,152 |
| Aug 25, 2026 | 25.40 | 25.40 | 24.95 | 25.05 | 25.05 | -0.79% | 251,092 |
| Aug 24, 2026 | 25.50 | 25.50 | 24.95 | 25.25 | 25.25 | -0.59% | 377,799 |
| Aug 21, 2026 | 26.10 | 26.30 | 25.25 | 25.40 | 25.40 | -1.93% | 327,959 |
| Aug 20, 2026 | 25.50 | 26.10 | 25.25 | 25.90 | 25.90 | 2.57% | 308,145 |
| Aug 19, 2026 | 25.60 | 25.60 | 25.15 | 25.25 | 25.25 | -0.79% | 280,580 |
| Aug 18, 2026 | 26.20 | 26.20 | 25.45 | 25.45 | 25.45 | -0.97% | 211,448 |
| Aug 17, 2026 | 26.25 | 26.35 | 25.70 | 25.70 | 25.70 | -2.84% | 572,596 |
| Aug 14, 2026 | 26.30 | 26.65 | 26.15 | 26.45 | 26.45 | 0.19% | 198,263 |
| Aug 13, 2026 | 26.80 | 26.80 | 26.25 | 26.40 | 26.40 | -1.49% | 291,537 |
| Aug 12, 2026 | 27.25 | 27.25 | 26.50 | 26.80 | 26.80 | -0.56% | 278,502 |
| Aug 11, 2026 | 27.30 | 27.40 | 26.70 | 26.95 | 26.95 | -2.18% | 354,863 |
| Aug 10, 2026 | 28.45 | 28.45 | 27.40 | 27.55 | 27.55 | -1.61% | 269,787 |
| Aug 7, 2026 | 27.65 | 28.85 | 27.55 | 28.00 | 28.00 | 2.38% | 855,980 |
| Aug 6, 2026 | 27.00 | 27.65 | 26.80 | 27.35 | 27.35 | 1.48% | 294,287 |