PChome Online historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 142.91 | 144.38 | 139.95 | 141.92 | 140.85 | 1,934,937 |
| 2021-11-15 | 142.91 | 144.38 | 137.98 | 142.91 | 141.82 | 2,983,070 |
| 2021-11-12 | 142.41 | 143.89 | 139.95 | 140.94 | 139.87 | 3,850,596 |
| 2021-11-11 | 147.83 | 150.79 | 136.99 | 138.47 | 137.42 | 9,206,932 |
| 2021-11-10 | 148.82 | 151.28 | 144.88 | 147.34 | 146.23 | 5,843,368 |
| 2021-11-09 | 142.91 | 151.78 | 141.43 | 148.82 | 147.69 | 7,107,622 |
| 2021-11-08 | 147.83 | 150.30 | 141.92 | 142.91 | 141.82 | 4,752,619 |
| 2021-11-05 | 145.37 | 148.82 | 141.43 | 146.85 | 145.74 | 7,754,968 |
| 2021-11-04 | 147.83 | 152.76 | 140.94 | 140.94 | 139.87 | 9,158,229 |
| 2021-11-03 | 150.30 | 155.23 | 145.37 | 145.86 | 144.76 | 12,883,009 |
| 2021-11-02 | 147.34 | 149.31 | 140.94 | 146.85 | 145.74 | 8,246,059 |
| 2021-11-01 | 144.38 | 145.86 | 139.95 | 144.38 | 143.29 | 5,767,269 |
| 2021-10-29 | 136.50 | 145.37 | 135.02 | 142.91 | 141.82 | 8,339,407 |
| 2021-10-28 | 138.47 | 139.46 | 132.07 | 136.50 | 135.47 | 6,270,536 |
| 2021-10-27 | 131.57 | 139.95 | 131.57 | 139.46 | 138.40 | 8,932,977 |
| 2021-10-26 | 133.05 | 136.99 | 130.09 | 132.07 | 131.06 | 8,488,560 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-26 | 0.5002 TWD |
| 2021-07-21 | 1.2947 TWD |
| 2020-07-21 | 0.6899 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.