PChome Online historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-25	126.15	130.09	124.18	128.62	127.64	5,157,465
2021-10-22	121.72	127.14	121.72	125.17	124.22	7,029,494
2021-10-21	119.75	123.20	119.25	119.25	118.35	4,016,998
2021-10-20	120.24	120.73	116.79	120.24	119.33	3,051,052
2021-10-19	115.80	121.22	115.80	120.24	119.33	4,444,166
2021-10-18	117.28	117.28	113.34	115.31	114.44	3,130,194
2021-10-15	113.34	119.25	113.34	115.80	114.93	6,497,817
2021-10-14	110.88	114.33	109.40	110.88	110.04	3,659,841

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.