PChome Online Inc. (TPEX:8044)
Taiwan
· Delayed Price · Currency is TWD 29.60
-0.15 (-0.50%)
At close: Dec 5, 2025
PChome Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.90 | 29.90 | 29.30 | 29.60 | 29.60 | -0.50% | 382,344 |
| Dec 4, 2025 | 29.30 | 29.85 | 29.30 | 29.75 | 29.75 | 1.71% | 418,499 |
| Dec 3, 2025 | 29.15 | 29.30 | 29.00 | 29.25 | 29.25 | 0.69% | 269,286 |
| Dec 2, 2025 | 29.30 | 29.30 | 29.00 | 29.05 | 29.05 | -1.02% | 270,572 |
| Dec 1, 2025 | 29.80 | 29.90 | 29.20 | 29.35 | 29.35 | -1.84% | 350,767 |
| Nov 28, 2025 | 29.95 | 30.40 | 29.60 | 29.90 | 29.90 | 0.17% | 269,281 |
| Nov 27, 2025 | 29.95 | 29.95 | 29.50 | 29.85 | 29.85 | 0.51% | 203,742 |
| Nov 26, 2025 | 29.45 | 30.10 | 29.45 | 29.70 | 29.70 | 1.19% | 437,130 |
| Nov 25, 2025 | 29.25 | 29.60 | 28.90 | 29.35 | 29.35 | 1.56% | 276,425 |
| Nov 24, 2025 | 29.05 | 29.75 | 28.85 | 28.90 | 28.90 | - | 372,854 |
| Nov 21, 2025 | 29.15 | 29.60 | 28.70 | 28.90 | 28.90 | -1.03% | 415,216 |
| Nov 20, 2025 | 28.95 | 29.35 | 28.65 | 29.20 | 29.20 | 1.57% | 496,509 |
| Nov 19, 2025 | 29.00 | 29.10 | 28.60 | 28.75 | 28.75 | - | 503,323 |
| Nov 18, 2025 | 29.30 | 29.30 | 28.60 | 28.75 | 28.75 | -2.38% | 716,411 |
| Nov 17, 2025 | 30.30 | 30.45 | 29.40 | 29.45 | 29.45 | -2.32% | 1,112,235 |
| Nov 14, 2025 | 30.60 | 31.00 | 30.05 | 30.15 | 30.15 | -2.11% | 619,134 |
| Nov 13, 2025 | 30.20 | 31.10 | 30.05 | 30.80 | 30.80 | 1.32% | 896,246 |
| Nov 12, 2025 | 30.00 | 30.80 | 30.00 | 30.40 | 30.40 | 1.50% | 884,555 |
| Nov 11, 2025 | 30.20 | 30.70 | 29.90 | 29.95 | 29.95 | -1.16% | 1,131,243 |
| Nov 10, 2025 | 31.55 | 32.20 | 30.10 | 30.30 | 30.30 | -3.35% | 1,639,296 |
| Nov 7, 2025 | 31.85 | 32.10 | 31.35 | 31.35 | 31.35 | -2.94% | 782,333 |
| Nov 6, 2025 | 32.05 | 32.60 | 31.85 | 32.30 | 32.30 | 0.78% | 598,516 |
| Nov 5, 2025 | 32.10 | 32.75 | 31.65 | 32.05 | 32.05 | -2.14% | 949,039 |
| Nov 4, 2025 | 34.55 | 34.65 | 32.35 | 32.75 | 32.75 | -5.21% | 1,867,560 |
| Nov 3, 2025 | 35.45 | 36.35 | 34.50 | 34.55 | 34.55 | -0.86% | 2,520,791 |
| Oct 31, 2025 | 33.95 | 35.50 | 33.75 | 34.85 | 34.85 | 4.03% | 1,699,880 |
| Oct 30, 2025 | 34.90 | 34.90 | 33.05 | 33.50 | 33.50 | -2.76% | 1,231,674 |
| Oct 29, 2025 | 34.00 | 35.90 | 34.00 | 34.45 | 34.45 | 2.53% | 1,716,837 |
| Oct 28, 2025 | 34.10 | 34.45 | 33.50 | 33.60 | 33.60 | -1.03% | 586,819 |
| Oct 27, 2025 | 34.55 | 34.55 | 33.70 | 33.95 | 33.95 | 0.30% | 864,884 |
| Oct 23, 2025 | 35.10 | 35.40 | 33.80 | 33.85 | 33.85 | -1.74% | 1,245,771 |
| Oct 22, 2025 | 34.60 | 34.95 | 34.25 | 34.45 | 34.45 | -0.43% | 1,039,488 |
| Oct 21, 2025 | 34.40 | 35.75 | 34.05 | 34.60 | 34.60 | -0.57% | 1,962,431 |
| Oct 20, 2025 | 36.70 | 38.00 | 34.50 | 34.80 | 34.80 | -1.97% | 6,585,648 |
| Oct 17, 2025 | 32.40 | 35.50 | 32.15 | 35.50 | 35.50 | 9.91% | 2,636,175 |
| Oct 16, 2025 | 32.05 | 32.45 | 31.55 | 32.30 | 32.30 | 1.10% | 615,765 |
| Oct 15, 2025 | 33.10 | 33.10 | 31.70 | 31.95 | 31.95 | -1.99% | 751,566 |
| Oct 14, 2025 | 33.70 | 33.75 | 32.55 | 32.60 | 32.60 | -2.40% | 790,664 |
| Oct 13, 2025 | 32.30 | 33.60 | 32.05 | 33.40 | 33.40 | 1.37% | 571,808 |
| Oct 9, 2025 | 32.70 | 33.00 | 32.20 | 32.95 | 32.95 | 1.70% | 691,060 |
| Oct 8, 2025 | 32.35 | 32.45 | 31.85 | 32.40 | 32.40 | - | 307,901 |
| Oct 7, 2025 | 31.70 | 32.85 | 31.00 | 32.40 | 32.40 | 4.18% | 1,161,228 |
| Oct 3, 2025 | 31.30 | 31.50 | 31.10 | 31.10 | 31.10 | -0.64% | 818,718 |
| Oct 2, 2025 | 32.35 | 32.35 | 31.20 | 31.30 | 31.30 | -3.10% | 968,341 |
| Oct 1, 2025 | 32.05 | 32.45 | 31.55 | 32.30 | 32.30 | 1.10% | 693,670 |
| Sep 30, 2025 | 31.50 | 32.10 | 31.00 | 31.95 | 31.95 | 2.24% | 533,357 |
| Sep 26, 2025 | 31.40 | 31.50 | 30.90 | 31.25 | 31.25 | -1.26% | 554,488 |
| Sep 25, 2025 | 31.30 | 31.80 | 31.00 | 31.65 | 31.65 | 1.44% | 631,267 |
| Sep 24, 2025 | 31.30 | 31.50 | 30.80 | 31.20 | 31.20 | -0.32% | 556,921 |
| Sep 23, 2025 | 31.85 | 31.85 | 31.00 | 31.30 | 31.30 | -1.42% | 922,671 |