PChome Online Inc. (TPEX:8044)
Taiwan
· Delayed Price · Currency is TWD 22.80
-0.20 (-0.87%)
Apr 29, 2026, 1:30 PM CST
PChome Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.85 | 23.10 | 22.80 | 22.90 | - | -0.43% | 1,000 |
| Apr 28, 2026 | 22.95 | 23.15 | 22.85 | 23.00 | 23.00 | - | 537,636 |
| Apr 27, 2026 | 23.80 | 23.80 | 22.70 | 23.00 | 23.00 | -3.56% | 649,357 |
| Apr 24, 2026 | 24.45 | 24.45 | 23.70 | 23.85 | 23.85 | -2.25% | 315,435 |
| Apr 23, 2026 | 25.00 | 25.00 | 23.90 | 24.40 | 24.40 | -2.01% | 633,138 |
| Apr 22, 2026 | 24.75 | 25.15 | 24.70 | 24.90 | 24.90 | 0.40% | 686,558 |
| Apr 21, 2026 | 24.65 | 25.20 | 24.65 | 24.80 | 24.80 | 0.61% | 869,809 |
| Apr 20, 2026 | 24.10 | 24.85 | 24.00 | 24.65 | 24.65 | 2.28% | 758,461 |
| Apr 17, 2026 | 24.40 | 24.60 | 23.95 | 24.10 | 24.10 | 0.21% | 615,032 |
| Apr 16, 2026 | 24.65 | 24.65 | 23.20 | 24.05 | 24.05 | -2.43% | 1,816,580 |
| Apr 15, 2026 | 23.00 | 24.65 | 22.90 | 24.65 | 24.65 | 9.80% | 1,450,069 |
| Apr 14, 2026 | 22.40 | 22.70 | 22.30 | 22.45 | 22.45 | - | 681,891 |
| Apr 13, 2026 | 22.50 | 22.50 | 22.20 | 22.45 | 22.45 | 1.13% | 246,684 |
| Apr 10, 2026 | 22.50 | 22.65 | 22.10 | 22.20 | 22.20 | -0.45% | 413,130 |
| Apr 9, 2026 | 22.75 | 22.85 | 22.10 | 22.30 | 22.30 | -1.76% | 433,826 |
| Apr 8, 2026 | 22.45 | 22.70 | 22.20 | 22.70 | 22.70 | 2.48% | 322,673 |
| Apr 7, 2026 | 22.50 | 22.50 | 22.15 | 22.15 | 22.15 | -1.34% | 394,649 |
| Apr 2, 2026 | 22.80 | 22.80 | 22.40 | 22.45 | 22.45 | -1.10% | 186,329 |
| Apr 1, 2026 | 22.60 | 22.85 | 22.60 | 22.70 | 22.70 | 1.34% | 268,677 |
| Mar 31, 2026 | 23.15 | 23.20 | 22.35 | 22.40 | 22.40 | -3.24% | 405,951 |
| Mar 30, 2026 | 22.90 | 23.20 | 22.55 | 23.15 | 23.15 | 0.65% | 163,219 |
| Mar 27, 2026 | 23.50 | 23.60 | 22.95 | 23.00 | 23.00 | -2.75% | 300,320 |
| Mar 26, 2026 | 23.65 | 24.20 | 23.45 | 23.65 | 23.65 | 0.21% | 592,036 |
| Mar 25, 2026 | 23.60 | 23.65 | 23.10 | 23.60 | 23.60 | 3.51% | 379,024 |
| Mar 24, 2026 | 23.10 | 23.20 | 22.50 | 22.80 | 22.80 | 0.22% | 506,454 |
| Mar 23, 2026 | 22.90 | 22.90 | 22.30 | 22.75 | 22.75 | -1.30% | 496,148 |
| Mar 20, 2026 | 23.20 | 23.55 | 23.00 | 23.05 | 23.05 | 0.22% | 585,534 |
| Mar 19, 2026 | 23.65 | 23.65 | 22.95 | 23.00 | 23.00 | -2.75% | 798,185 |
| Mar 18, 2026 | 23.55 | 23.85 | 23.30 | 23.65 | 23.65 | 0.42% | 640,844 |
| Mar 17, 2026 | 23.45 | 23.80 | 23.25 | 23.55 | 23.55 | 1.29% | 540,069 |
| Mar 16, 2026 | 23.70 | 23.80 | 23.25 | 23.25 | 23.25 | -2.11% | 590,616 |
| Mar 13, 2026 | 23.85 | 24.20 | 23.55 | 23.75 | 23.75 | -0.63% | 339,291 |
| Mar 12, 2026 | 24.25 | 24.60 | 23.85 | 23.90 | 23.90 | -1.65% | 505,179 |
| Mar 11, 2026 | 24.15 | 24.65 | 24.10 | 24.30 | 24.30 | 0.62% | 520,685 |
| Mar 10, 2026 | 24.85 | 25.05 | 23.55 | 24.15 | 24.15 | -1.43% | 1,047,412 |
| Mar 9, 2026 | 25.20 | 25.35 | 24.50 | 24.50 | 24.50 | -6.84% | 859,280 |
| 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 |