PChome Online Inc. (TPEX:8044)
Taiwan
· Delayed Price · Currency is TWD 26.30
-0.05 (-0.19%)
At close: Mar 6, 2026
PChome Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.80 | 26.60 | 25.60 | 26.30 | 26.30 | -0.19% | 270,190 |
| Mar 5, 2026 | 26.00 | 26.45 | 25.70 | 26.35 | 26.35 | 2.73% | 587,821 |
| Mar 4, 2026 | 26.70 | 26.95 | 25.65 | 25.65 | 25.65 | -6.39% | 928,289 |
| Mar 3, 2026 | 28.00 | 28.10 | 27.40 | 27.40 | 27.40 | -1.97% | 530,245 |
| Mar 2, 2026 | 28.25 | 28.45 | 27.85 | 27.95 | 27.95 | -1.93% | 352,788 |
| Feb 26, 2026 | 28.60 | 29.30 | 28.50 | 28.50 | 28.50 | -0.35% | 668,420 |
| Feb 25, 2026 | 28.45 | 28.70 | 28.40 | 28.60 | 28.60 | 0.53% | 408,723 |
| Feb 24, 2026 | 28.50 | 29.20 | 28.25 | 28.45 | 28.45 | -0.18% | 615,589 |
| Feb 23, 2026 | 28.05 | 28.60 | 27.75 | 28.50 | 28.50 | 2.15% | 478,470 |
| Feb 11, 2026 | 27.75 | 28.10 | 27.60 | 27.90 | 27.90 | 1.82% | 522,677 |
| Feb 10, 2026 | 27.70 | 27.85 | 27.40 | 27.40 | 27.40 | -1.08% | 308,424 |
| Feb 9, 2026 | 28.00 | 28.10 | 27.15 | 27.70 | 27.70 | -0.36% | 704,776 |
| Feb 6, 2026 | 28.05 | 28.05 | 27.40 | 27.80 | 27.80 | -1.07% | 530,473 |
| Feb 5, 2026 | 27.90 | 29.00 | 27.90 | 28.10 | 28.10 | 0.72% | 596,895 |
| Feb 4, 2026 | 27.40 | 27.90 | 27.35 | 27.90 | 27.90 | 1.82% | 308,846 |
| Feb 3, 2026 | 27.80 | 27.95 | 27.20 | 27.40 | 27.40 | -0.72% | 466,089 |
| Feb 2, 2026 | 28.30 | 28.30 | 27.55 | 27.60 | 27.60 | -2.13% | 599,296 |
| Jan 30, 2026 | 28.75 | 28.75 | 28.20 | 28.20 | 28.20 | -1.91% | 651,186 |
| Jan 29, 2026 | 29.15 | 29.25 | 28.65 | 28.75 | 28.75 | -1.37% | 691,676 |
| Jan 28, 2026 | 28.85 | 29.20 | 28.80 | 29.15 | 29.15 | 1.22% | 656,324 |
| Jan 27, 2026 | 29.25 | 29.25 | 28.75 | 28.80 | 28.80 | -0.69% | 621,807 |
| Jan 26, 2026 | 29.40 | 29.40 | 28.90 | 29.00 | 29.00 | -0.85% | 859,777 |
| Jan 23, 2026 | 29.45 | 29.65 | 29.10 | 29.25 | 29.25 | -0.51% | 283,408 |
| Jan 22, 2026 | 29.85 | 30.15 | 29.25 | 29.40 | 29.40 | -1.18% | 754,683 |
| Jan 21, 2026 | 30.30 | 30.30 | 29.55 | 29.75 | 29.75 | -1.82% | 661,078 |
| Jan 20, 2026 | 30.45 | 30.60 | 30.00 | 30.30 | 30.30 | 0.50% | 569,613 |
| Jan 19, 2026 | 29.80 | 31.30 | 29.35 | 30.15 | 30.15 | 1.34% | 1,165,899 |
| Jan 16, 2026 | 30.15 | 30.15 | 29.65 | 29.75 | 29.75 | -0.83% | 363,130 |
| Jan 15, 2026 | 30.50 | 30.50 | 29.85 | 30.00 | 30.00 | -1.64% | 291,260 |
| Jan 14, 2026 | 29.65 | 30.50 | 29.60 | 30.50 | 30.50 | 2.87% | 614,742 |
| Jan 13, 2026 | 30.25 | 30.45 | 29.30 | 29.65 | 29.65 | -1.82% | 837,095 |
| Jan 12, 2026 | 30.20 | 30.40 | 29.90 | 30.20 | 30.20 | 0.33% | 596,028 |
| Jan 9, 2026 | 30.10 | 30.25 | 29.80 | 30.10 | 30.10 | - | 352,590 |
| Jan 8, 2026 | 29.95 | 30.40 | 29.80 | 30.10 | 30.10 | -0.50% | 314,632 |
| Jan 7, 2026 | 29.60 | 30.60 | 29.55 | 30.25 | 30.25 | 2.54% | 577,160 |
| Jan 6, 2026 | 29.60 | 30.20 | 29.50 | 29.50 | 29.50 | -0.34% | 643,172 |
| Jan 5, 2026 | 30.60 | 30.70 | 29.55 | 29.60 | 29.60 | -2.95% | 943,709 |
| Jan 2, 2026 | 32.10 | 32.15 | 30.45 | 30.50 | 30.50 | -4.39% | 1,299,872 |
| Dec 31, 2025 | 30.45 | 33.30 | 30.20 | 31.90 | 31.90 | 4.76% | 3,345,713 |
| Dec 30, 2025 | 30.10 | 30.50 | 29.35 | 30.45 | 30.45 | 2.18% | 482,044 |
| Dec 29, 2025 | 29.40 | 30.35 | 29.35 | 29.80 | 29.80 | 2.05% | 530,002 |
| Dec 26, 2025 | 29.25 | 29.35 | 29.05 | 29.20 | 29.20 | -0.17% | 223,773 |
| Dec 24, 2025 | 30.00 | 30.20 | 29.20 | 29.25 | 29.25 | -1.68% | 270,746 |
| Dec 23, 2025 | 30.10 | 30.10 | 29.75 | 29.75 | 29.75 | -1.00% | 178,871 |
| Dec 22, 2025 | 29.90 | 30.10 | 29.75 | 30.05 | 30.05 | 1.01% | 330,439 |
| Dec 19, 2025 | 29.50 | 29.90 | 29.50 | 29.75 | 29.75 | 0.85% | 261,359 |
| Dec 18, 2025 | 29.80 | 29.95 | 29.00 | 29.50 | 29.50 | 0.17% | 590,861 |
| Dec 17, 2025 | 29.10 | 30.15 | 29.10 | 29.45 | 29.45 | 2.08% | 670,867 |
| Dec 16, 2025 | 28.90 | 29.00 | 28.60 | 28.85 | 28.85 | -0.52% | 248,087 |
| Dec 15, 2025 | 28.70 | 29.35 | 28.50 | 29.00 | 29.00 | 0.87% | 358,041 |
| Dec 12, 2025 | 29.00 | 29.30 | 28.75 | 28.75 | 28.75 | -0.17% | 241,999 |
| Dec 11, 2025 | 28.80 | 29.10 | 28.20 | 28.80 | 28.80 | - | 578,448 |
| Dec 10, 2025 | 29.30 | 29.50 | 28.80 | 28.80 | 28.80 | -1.71% | 461,798 |
| Dec 9, 2025 | 29.40 | 29.45 | 29.00 | 29.30 | 29.30 | -0.34% | 376,225 |
| Dec 8, 2025 | 29.65 | 29.65 | 29.30 | 29.40 | 29.40 | -0.68% | 195,996 |
| 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 |