PSS Co.,Ltd. (TPE:6914)
Taiwan
· Delayed Price · Currency is TWD 142.00
+2.00 (1.43%)
Mar 10, 2026, 12:52 PM CST
PSS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 139.00 | 140.50 | 138.00 | 140.00 | 140.00 | -2.10% | 88,257 |
| Mar 6, 2026 | 140.50 | 144.50 | 140.50 | 143.00 | 143.00 | 1.06% | 71,348 |
| Mar 5, 2026 | 141.00 | 142.00 | 140.00 | 141.50 | 141.50 | 1.43% | 51,908 |
| Mar 4, 2026 | 140.00 | 140.50 | 138.00 | 139.50 | 139.50 | -0.71% | 207,289 |
| Mar 3, 2026 | 142.00 | 142.00 | 140.50 | 140.50 | 140.50 | -1.06% | 50,286 |
| Mar 2, 2026 | 142.50 | 143.00 | 141.50 | 142.00 | 142.00 | -0.35% | 33,034 |
| Feb 26, 2026 | 143.50 | 143.50 | 142.00 | 142.50 | 142.50 | 0.35% | 74,788 |
| Feb 25, 2026 | 142.50 | 143.00 | 141.00 | 142.00 | 142.00 | -0.35% | 66,493 |
| Feb 24, 2026 | 142.00 | 142.50 | 141.50 | 142.50 | 142.50 | 0.35% | 44,892 |
| Feb 23, 2026 | 141.50 | 143.50 | 141.50 | 142.00 | 142.00 | 0.71% | 50,619 |
| Feb 11, 2026 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -2.76% | 116,450 |
| Feb 10, 2026 | 143.50 | 145.00 | 142.00 | 145.00 | 145.00 | 2.11% | 95,163 |
| Feb 9, 2026 | 142.00 | 143.50 | 141.50 | 142.00 | 142.00 | 0.35% | 31,799 |
| Feb 6, 2026 | 143.50 | 143.50 | 141.50 | 141.50 | 141.50 | -0.35% | 34,948 |
| Feb 5, 2026 | 140.50 | 144.00 | 140.50 | 142.00 | 142.00 | 0.71% | 58,178 |
| Feb 4, 2026 | 140.50 | 141.00 | 139.50 | 141.00 | 141.00 | 1.44% | 33,808 |
| Feb 3, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 26,998 |
| Feb 2, 2026 | 140.50 | 140.50 | 138.50 | 139.00 | 139.00 | -1.07% | 66,259 |
| Jan 30, 2026 | 142.50 | 142.50 | 140.00 | 140.50 | 140.50 | -1.06% | 75,951 |
| Jan 29, 2026 | 142.00 | 142.50 | 140.50 | 142.00 | 142.00 | -0.70% | 90,107 |
| Jan 28, 2026 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 112,476 |
| Jan 27, 2026 | 144.50 | 144.50 | 142.00 | 143.00 | 143.00 | -0.35% | 104,377 |
| Jan 26, 2026 | 143.50 | 144.50 | 143.00 | 143.50 | 143.50 | - | 94,875 |
| Jan 23, 2026 | 143.50 | 144.00 | 143.00 | 143.50 | 143.50 | - | 71,643 |
| Jan 22, 2026 | 144.00 | 144.00 | 143.50 | 143.50 | 143.50 | -0.35% | 47,420 |
| Jan 21, 2026 | 145.00 | 145.00 | 143.50 | 144.00 | 144.00 | - | 43,204 |
| Jan 20, 2026 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.35% | 42,646 |
| Jan 19, 2026 | 145.50 | 146.50 | 144.50 | 144.50 | 144.50 | -1.70% | 58,007 |
| Jan 16, 2026 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | - | 39,606 |
| Jan 15, 2026 | 144.00 | 147.50 | 144.00 | 147.00 | 147.00 | 0.68% | 81,460 |
| Jan 14, 2026 | 144.00 | 146.50 | 143.50 | 146.00 | 146.00 | 1.04% | 94,969 |
| Jan 13, 2026 | 144.50 | 144.50 | 143.00 | 144.50 | 144.50 | -0.34% | 110,426 |
| Jan 12, 2026 | 145.50 | 147.50 | 145.00 | 145.00 | 145.00 | -0.68% | 104,968 |
| Jan 9, 2026 | 144.00 | 146.00 | 143.50 | 146.00 | 146.00 | 1.74% | 97,954 |
| Jan 8, 2026 | 143.50 | 145.00 | 143.50 | 143.50 | 143.50 | - | 35,654 |
| Jan 7, 2026 | 144.50 | 144.50 | 143.00 | 143.50 | 143.50 | -0.69% | 100,581 |
| Jan 6, 2026 | 145.00 | 146.00 | 144.50 | 144.50 | 144.50 | -0.34% | 47,227 |
| Jan 5, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | -0.34% | 128,885 |
| Jan 2, 2026 | 145.50 | 147.00 | 145.50 | 145.50 | 145.50 | 0.69% | 61,821 |
| Dec 31, 2025 | 145.50 | 145.50 | 144.50 | 144.50 | 144.50 | -0.69% | 37,257 |
| Dec 30, 2025 | 145.00 | 146.00 | 145.00 | 145.50 | 145.50 | - | 22,515 |
| Dec 29, 2025 | 144.50 | 146.00 | 144.50 | 145.50 | 145.50 | 0.69% | 49,718 |
| Dec 26, 2025 | 145.00 | 145.00 | 144.00 | 144.50 | 144.50 | 0.35% | 16,014 |
| Dec 24, 2025 | 144.50 | 145.00 | 144.00 | 144.00 | 144.00 | -0.35% | 24,606 |
| Dec 23, 2025 | 145.50 | 146.00 | 144.50 | 144.50 | 144.50 | - | 27,407 |
| Dec 22, 2025 | 146.00 | 146.00 | 144.50 | 144.50 | 144.50 | -0.34% | 22,454 |
| Dec 19, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.34% | 17,205 |
| Dec 18, 2025 | 144.00 | 146.00 | 143.00 | 145.50 | 145.50 | 1.75% | 73,954 |
| Dec 17, 2025 | 144.00 | 144.50 | 143.00 | 143.00 | 143.00 | -0.35% | 26,174 |
| Dec 16, 2025 | 144.00 | 144.50 | 143.50 | 143.50 | 143.50 | -1.03% | 47,942 |
| Dec 15, 2025 | 144.50 | 145.00 | 143.50 | 145.00 | 145.00 | - | 27,315 |
| Dec 12, 2025 | 144.50 | 145.00 | 143.50 | 145.00 | 145.00 | 0.35% | 59,469 |
| Dec 11, 2025 | 147.50 | 147.50 | 143.00 | 144.50 | 144.50 | -2.36% | 252,277 |
| Dec 10, 2025 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | - | 34,372 |
| Dec 9, 2025 | 148.00 | 148.50 | 147.50 | 148.00 | 148.00 | -0.67% | 27,182 |
| Dec 8, 2025 | 149.50 | 149.50 | 148.50 | 149.00 | 149.00 | -0.67% | 22,588 |
| 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 |