PSS Co.,Ltd. (TPE:6914)
Taiwan
· Delayed Price · Currency is TWD 150.00
+0.50 (0.33%)
Dec 5, 2025, 1:35 PM CST
PSS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.50 | 150.00 | 149.00 | 150.00 | 150.00 | 0.33% | 12,449 |
| Dec 4, 2025 | 150.00 | 150.50 | 149.00 | 149.50 | 149.50 | - | 31,127 |
| Dec 3, 2025 | 149.00 | 151.00 | 149.00 | 149.50 | 149.50 | -0.66% | 22,976 |
| Dec 2, 2025 | 147.50 | 151.00 | 147.50 | 150.50 | 150.50 | 2.03% | 103,262 |
| Dec 1, 2025 | 148.50 | 149.00 | 147.50 | 147.50 | 147.50 | -0.67% | 25,163 |
| Nov 28, 2025 | 147.00 | 148.50 | 146.50 | 148.50 | 148.50 | 1.02% | 35,295 |
| Nov 27, 2025 | 147.50 | 148.00 | 146.50 | 147.00 | 147.00 | -0.34% | 25,007 |
| Nov 26, 2025 | 147.50 | 148.50 | 147.50 | 147.50 | 147.50 | - | 39,139 |
| Nov 25, 2025 | 147.50 | 148.00 | 147.00 | 147.50 | 147.50 | -0.34% | 17,372 |
| Nov 24, 2025 | 146.50 | 149.00 | 146.50 | 148.00 | 148.00 | 1.37% | 35,869 |
| Nov 21, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 47,775 |
| Nov 20, 2025 | 147.00 | 148.50 | 146.50 | 147.00 | 147.00 | -0.34% | 64,155 |
| Nov 19, 2025 | 146.50 | 147.50 | 146.00 | 147.50 | 147.50 | 1.03% | 45,140 |
| Nov 18, 2025 | 149.50 | 149.50 | 145.50 | 146.00 | 146.00 | -2.99% | 147,509 |
| Nov 17, 2025 | 152.50 | 152.50 | 150.00 | 150.50 | 150.50 | -0.99% | 70,583 |
| Nov 14, 2025 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | 0.33% | 132,537 |
| Nov 13, 2025 | 151.00 | 153.00 | 150.00 | 151.50 | 151.50 | 3.06% | 125,576 |
| Nov 12, 2025 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.34% | 90,155 |
| Nov 11, 2025 | 150.00 | 150.50 | 145.50 | 147.50 | 147.50 | -4.84% | 497,954 |
| Nov 10, 2025 | 155.50 | 156.50 | 152.50 | 155.00 | 155.00 | 0.32% | 126,009 |
| Nov 7, 2025 | 153.00 | 155.50 | 153.00 | 154.50 | 154.50 | - | 108,806 |
| Nov 6, 2025 | 153.00 | 155.50 | 153.00 | 154.50 | 154.50 | 1.98% | 92,879 |
| Nov 5, 2025 | 155.00 | 155.00 | 151.50 | 151.50 | 151.50 | -1.94% | 110,682 |
| Nov 4, 2025 | 150.50 | 157.00 | 150.50 | 154.50 | 154.50 | 3.34% | 271,642 |
| Nov 3, 2025 | 152.00 | 152.00 | 149.50 | 149.50 | 149.50 | -1.32% | 68,095 |
| Oct 31, 2025 | 150.00 | 153.00 | 150.00 | 151.50 | 151.50 | 1.00% | 56,742 |
| Oct 30, 2025 | 150.50 | 152.00 | 149.50 | 150.00 | 150.00 | -0.33% | 37,660 |
| Oct 29, 2025 | 151.50 | 152.00 | 150.00 | 150.50 | 150.50 | -0.99% | 80,057 |
| Oct 28, 2025 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | -0.33% | 25,082 |
| Oct 27, 2025 | 154.00 | 154.50 | 151.50 | 152.50 | 152.50 | -0.97% | 136,356 |
| Oct 23, 2025 | 154.50 | 155.00 | 152.50 | 154.00 | 154.00 | -0.32% | 106,246 |
| Oct 22, 2025 | 155.50 | 155.50 | 153.50 | 154.50 | 154.50 | - | 76,764 |
| Oct 21, 2025 | 154.00 | 154.50 | 151.50 | 154.50 | 154.50 | 0.32% | 124,416 |
| Oct 20, 2025 | 151.00 | 154.50 | 151.00 | 154.00 | 154.00 | 1.32% | 194,989 |
| Oct 17, 2025 | 151.00 | 153.50 | 150.00 | 152.00 | 152.00 | -0.65% | 140,796 |
| Oct 16, 2025 | 149.50 | 153.00 | 149.00 | 153.00 | 153.00 | 2.34% | 159,972 |
| Oct 15, 2025 | 150.00 | 150.00 | 148.50 | 149.50 | 149.50 | -0.66% | 89,749 |
| Oct 14, 2025 | 154.00 | 154.50 | 149.50 | 150.50 | 150.50 | 2.73% | 400,229 |
| Oct 13, 2025 | 145.50 | 146.50 | 140.50 | 146.50 | 146.50 | 0.69% | 84,595 |
| Oct 9, 2025 | 144.00 | 145.50 | 144.00 | 145.50 | 145.50 | 1.04% | 58,120 |
| Oct 8, 2025 | 144.00 | 145.00 | 143.50 | 144.00 | 144.00 | - | 24,139 |
| Oct 7, 2025 | 145.00 | 145.50 | 143.50 | 144.00 | 144.00 | -0.35% | 98,541 |
| Oct 3, 2025 | 143.00 | 145.50 | 143.00 | 144.50 | 144.50 | 0.35% | 85,670 |
| Oct 2, 2025 | 143.00 | 144.00 | 142.50 | 144.00 | 144.00 | 0.70% | 59,960 |
| Oct 1, 2025 | 143.50 | 143.50 | 143.00 | 143.00 | 143.00 | -0.35% | 16,028 |
| Sep 30, 2025 | 142.50 | 143.50 | 142.50 | 143.50 | 143.50 | 0.70% | 17,469 |
| Sep 26, 2025 | 143.00 | 144.50 | 142.00 | 142.50 | 142.50 | -0.35% | 22,402 |
| Sep 25, 2025 | 142.50 | 144.00 | 142.50 | 143.00 | 143.00 | 0.35% | 37,328 |
| Sep 24, 2025 | 143.00 | 143.00 | 142.00 | 142.50 | 142.50 | - | 19,559 |
| Sep 23, 2025 | 143.50 | 143.50 | 141.00 | 142.50 | 142.50 | -0.70% | 128,457 |
| Sep 22, 2025 | 144.00 | 145.00 | 143.00 | 143.50 | 143.50 | -1.03% | 56,063 |
| Sep 19, 2025 | 146.00 | 146.00 | 144.50 | 145.00 | 145.00 | -1.02% | 59,936 |
| Sep 18, 2025 | 146.00 | 147.00 | 145.50 | 146.50 | 146.50 | 0.34% | 76,745 |
| Sep 17, 2025 | 148.00 | 148.00 | 145.50 | 146.00 | 146.00 | -1.02% | 59,546 |
| Sep 16, 2025 | 147.00 | 149.00 | 145.50 | 147.50 | 147.50 | 1.03% | 312,776 |
| Sep 15, 2025 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 0.34% | 74,479 |
| Sep 12, 2025 | 146.00 | 148.00 | 144.50 | 145.50 | 145.50 | 0.69% | 238,228 |
| Sep 11, 2025 | 142.50 | 145.50 | 141.00 | 144.50 | 144.50 | 2.85% | 269,175 |
| Sep 10, 2025 | 141.00 | 141.50 | 140.50 | 140.50 | 140.50 | -0.35% | 54,051 |
| Sep 9, 2025 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | 36,137 |
| Sep 8, 2025 | 141.00 | 141.00 | 140.50 | 141.00 | 141.00 | - | 38,489 |
| Sep 5, 2025 | 142.50 | 142.50 | 141.00 | 141.00 | 141.00 | -1.40% | 32,426 |
| Sep 4, 2025 | 142.50 | 143.00 | 142.00 | 143.00 | 143.00 | 1.42% | 32,802 |
| Sep 3, 2025 | 142.50 | 143.00 | 141.00 | 141.00 | 141.00 | -0.70% | 25,967 |
| Sep 2, 2025 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 54,246 |
| Sep 1, 2025 | 145.50 | 145.50 | 142.50 | 143.00 | 143.00 | -1.72% | 49,705 |
| Aug 29, 2025 | 144.00 | 146.00 | 143.50 | 145.50 | 145.50 | 1.04% | 60,406 |
| Aug 28, 2025 | 144.50 | 145.00 | 144.00 | 144.00 | 144.00 | -1.03% | 37,658 |
| Aug 27, 2025 | 146.00 | 146.50 | 145.00 | 145.50 | 145.50 | - | 72,014 |
| Aug 26, 2025 | 141.00 | 148.00 | 141.00 | 145.50 | 145.50 | 3.93% | 315,585 |
| Aug 25, 2025 | 141.50 | 141.50 | 140.00 | 140.00 | 140.00 | -0.36% | 40,806 |
| Aug 22, 2025 | 141.50 | 142.00 | 140.50 | 140.50 | 140.50 | -0.71% | 29,154 |
| Aug 21, 2025 | 142.50 | 142.50 | 141.50 | 141.50 | 141.50 | 0.35% | 12,107 |
| Aug 20, 2025 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -1.40% | 43,044 |
| Aug 19, 2025 | 142.50 | 143.00 | 141.50 | 143.00 | 143.00 | 0.35% | 49,422 |
| Aug 18, 2025 | 140.00 | 142.50 | 140.00 | 142.50 | 142.50 | 1.42% | 35,794 |
| Aug 15, 2025 | 140.00 | 141.00 | 140.00 | 140.50 | 140.50 | 0.36% | 29,140 |
| Aug 14, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 32,620 |
| Aug 13, 2025 | 141.50 | 142.50 | 140.50 | 141.00 | 141.00 | -0.35% | 26,135 |
| Aug 12, 2025 | 144.00 | 144.00 | 139.00 | 141.50 | 141.50 | -1.74% | 188,209 |
| Aug 11, 2025 | 145.50 | 146.50 | 143.50 | 144.00 | 144.00 | -0.69% | 96,261 |
| Aug 8, 2025 | 144.50 | 147.00 | 143.00 | 145.00 | 145.00 | 1.40% | 115,794 |
| Aug 7, 2025 | 145.00 | 145.00 | 142.50 | 143.00 | 143.00 | -1.38% | 51,635 |
| Aug 6, 2025 | 142.00 | 147.50 | 142.00 | 145.00 | 145.00 | 1.05% | 173,371 |
| Aug 5, 2025 | 140.00 | 143.50 | 139.00 | 143.50 | 143.50 | 3.24% | 108,432 |
| Aug 4, 2025 | 137.00 | 139.50 | 136.50 | 139.00 | 139.00 | 1.83% | 50,304 |
| Aug 1, 2025 | 135.00 | 137.00 | 134.00 | 136.50 | 136.50 | 0.37% | 36,169 |
| Jul 31, 2025 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | - | 44,269 |
| Jul 30, 2025 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.37% | 43,750 |
| Jul 29, 2025 | 138.00 | 138.00 | 135.00 | 135.50 | 135.50 | -1.45% | 70,572 |
| Jul 28, 2025 | 139.50 | 139.50 | 137.50 | 137.50 | 137.50 | -1.08% | 77,890 |
| Jul 25, 2025 | 140.00 | 140.50 | 139.00 | 139.00 | 139.00 | -0.36% | 62,583 |
| Jul 24, 2025 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | - | 53,365 |
| Jul 23, 2025 | 140.00 | 140.50 | 139.50 | 139.50 | 139.50 | - | 34,733 |
| Jul 22, 2025 | 139.50 | 140.50 | 138.00 | 139.50 | 139.50 | 0.36% | 51,939 |
| Jul 21, 2025 | 138.50 | 140.00 | 138.50 | 139.00 | 139.00 | 0.36% | 48,258 |
| Jul 18, 2025 | 140.50 | 140.50 | 138.00 | 138.50 | 138.50 | -1.42% | 82,691 |
| Jul 17, 2025 | 144.50 | 144.50 | 140.50 | 140.50 | 140.50 | -2.77% | 81,336 |
| Jul 16, 2025 | 144.00 | 145.00 | 144.00 | 144.50 | 138.50 | 0.70% | 108,850 |
| Jul 15, 2025 | 144.50 | 144.50 | 143.50 | 143.50 | 137.54 | -0.69% | 55,331 |