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 |
| Sep 22, 2025 | 31.60 | 31.90 | 31.35 | 31.75 | 31.75 | 0.47% | 357,727 |
| Sep 19, 2025 | 32.50 | 32.50 | 31.30 | 31.60 | 31.60 | -1.86% | 660,079 |
| Sep 18, 2025 | 32.85 | 33.25 | 31.85 | 32.20 | 32.20 | -0.62% | 576,149 |
| Sep 17, 2025 | 33.00 | 33.55 | 32.10 | 32.40 | 32.40 | -1.37% | 846,752 |
| Sep 16, 2025 | 31.60 | 33.95 | 31.05 | 32.85 | 32.85 | 6.14% | 1,920,057 |
| Sep 15, 2025 | 31.35 | 31.35 | 30.70 | 30.95 | 30.95 | -1.12% | 563,384 |
| Sep 12, 2025 | 31.80 | 32.40 | 31.30 | 31.30 | 31.30 | -1.57% | 932,987 |
| Sep 11, 2025 | 33.10 | 33.30 | 31.80 | 31.80 | 31.80 | -3.78% | 707,865 |
| Sep 10, 2025 | 33.20 | 33.25 | 32.75 | 33.05 | 33.05 | 0.30% | 217,222 |
| Sep 9, 2025 | 33.20 | 33.25 | 32.70 | 32.95 | 32.95 | -0.75% | 318,002 |
| Sep 8, 2025 | 33.35 | 33.95 | 33.10 | 33.20 | 33.20 | -0.45% | 216,322 |
| Sep 5, 2025 | 33.50 | 33.50 | 33.15 | 33.35 | 33.35 | -0.74% | 186,571 |
| Sep 4, 2025 | 32.90 | 34.00 | 32.80 | 33.60 | 33.60 | 2.60% | 457,732 |
| Sep 3, 2025 | 32.65 | 33.00 | 32.55 | 32.75 | 32.75 | 0.15% | 224,600 |
| Sep 2, 2025 | 32.90 | 32.90 | 32.50 | 32.70 | 32.70 | 0.31% | 265,336 |
| Sep 1, 2025 | 33.50 | 33.50 | 32.45 | 32.60 | 32.60 | -3.26% | 722,612 |
| Aug 29, 2025 | 35.00 | 35.00 | 33.65 | 33.70 | 33.70 | -2.32% | 643,908 |
| Aug 28, 2025 | 33.70 | 34.50 | 33.70 | 34.50 | 34.50 | 2.68% | 504,002 |
| Aug 27, 2025 | 33.60 | 33.80 | 33.40 | 33.60 | 33.60 | 0.15% | 177,182 |
| Aug 26, 2025 | 34.00 | 34.20 | 33.25 | 33.55 | 33.55 | -1.47% | 422,949 |
| Aug 25, 2025 | 34.00 | 34.15 | 33.45 | 34.05 | 34.05 | 1.79% | 335,006 |
| Aug 22, 2025 | 33.90 | 34.20 | 33.30 | 33.45 | 33.45 | -1.04% | 204,035 |
| Aug 21, 2025 | 33.40 | 34.30 | 33.40 | 33.80 | 33.80 | 1.96% | 309,366 |
| Aug 20, 2025 | 33.55 | 33.55 | 32.35 | 33.15 | 33.15 | -0.90% | 282,536 |
| Aug 19, 2025 | 33.45 | 33.80 | 33.15 | 33.45 | 33.45 | 0.15% | 226,884 |
| Aug 18, 2025 | 33.40 | 33.90 | 33.15 | 33.40 | 33.40 | 0.30% | 291,872 |
| Aug 15, 2025 | 34.00 | 34.20 | 33.25 | 33.30 | 33.30 | -1.62% | 394,828 |
| Aug 14, 2025 | 33.65 | 33.95 | 33.65 | 33.85 | 33.85 | 0.59% | 201,353 |
| Aug 13, 2025 | 33.30 | 34.00 | 33.20 | 33.65 | 33.65 | 1.51% | 351,794 |
| Aug 12, 2025 | 33.00 | 33.55 | 33.00 | 33.15 | 33.15 | 0.61% | 236,943 |
| Aug 11, 2025 | 33.05 | 33.20 | 32.60 | 32.95 | 32.95 | -1.05% | 178,106 |
| Aug 8, 2025 | 33.35 | 33.70 | 33.10 | 33.30 | 33.30 | 0.60% | 117,389 |
| Aug 7, 2025 | 33.70 | 34.05 | 33.10 | 33.10 | 33.10 | -1.63% | 220,492 |
| Aug 6, 2025 | 33.85 | 34.40 | 33.65 | 33.65 | 33.65 | -2.18% | 172,555 |
| Aug 5, 2025 | 33.85 | 34.50 | 33.70 | 34.40 | 34.40 | 1.93% | 280,160 |
| Aug 4, 2025 | 33.20 | 33.80 | 32.80 | 33.75 | 33.75 | 1.66% | 212,036 |
| Aug 1, 2025 | 32.55 | 33.35 | 32.05 | 33.20 | 33.20 | 1.53% | 153,318 |
| Jul 31, 2025 | 33.35 | 33.35 | 32.60 | 32.70 | 32.70 | -1.80% | 234,550 |
| Jul 30, 2025 | 33.35 | 33.65 | 33.20 | 33.30 | 33.30 | -0.15% | 172,259 |
| Jul 29, 2025 | 33.75 | 34.10 | 33.35 | 33.35 | 33.35 | -1.04% | 154,303 |
| Jul 28, 2025 | 34.10 | 34.25 | 33.70 | 33.70 | 33.70 | -1.32% | 170,721 |
| Jul 25, 2025 | 33.60 | 35.30 | 33.60 | 34.15 | 34.15 | 2.09% | 684,804 |
| Jul 24, 2025 | 33.10 | 33.55 | 32.85 | 33.45 | 33.45 | 0.30% | 91,352 |
| Jul 23, 2025 | 32.80 | 33.50 | 32.80 | 33.35 | 33.35 | 1.83% | 189,270 |
| Jul 22, 2025 | 33.45 | 33.50 | 32.50 | 32.75 | 32.75 | -2.09% | 215,171 |
| Jul 21, 2025 | 34.35 | 34.35 | 33.45 | 33.45 | 33.45 | -2.19% | 186,505 |
| Jul 18, 2025 | 33.90 | 34.20 | 33.80 | 34.20 | 34.20 | 1.48% | 202,638 |
| Jul 17, 2025 | 33.45 | 33.95 | 33.45 | 33.70 | 33.70 | 1.05% | 115,867 |
| Jul 16, 2025 | 33.35 | 33.90 | 33.35 | 33.35 | 33.35 | 0.15% | 120,462 |
| Jul 15, 2025 | 33.60 | 34.40 | 33.05 | 33.30 | 33.30 | -0.15% | 293,304 |