PSS Co., Ltd.(TW:6914)
NT$105.50-4.00 (-3.65%)
TW:6914
PSS Co., Ltd. historical prices
NT$105.50
At close:-4.00 (-3.65%)
PSS Co., Ltd. (6914) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 106.00 | 106.50 | 103.00 | 105.50 | 105.50 | -3.65% | 249,766 | 3.13 |
| Nov 10, 2026 | 108.00 | 109.50 | 107.00 | 109.50 | 109.50 | +0.46% | 62,647 | 0.79 |
| Nov 09, 2026 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 0.00% | 81,771 | 1.01 |
| Nov 06, 2026 | 108.50 | 109.50 | 105.00 | 109.00 | 109.00 | -0.46% | 201,860 | 2.56 |
| Nov 05, 2026 | 110.50 | 111.00 | 109.00 | 109.50 | 109.50 | -0.90% | 85,093 | 1.07 |
| Nov 04, 2026 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | -0.90% | 102,187 | 1.31 |
| Nov 03, 2026 | 113.00 | 113.00 | 111.00 | 111.50 | 111.50 | -1.33% | 103,288 | 1.34 |
| Nov 02, 2026 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | 0.00% | 28,798 | 0.37 |
| Oct 30, 2026 | 115.50 | 115.50 | 113.00 | 113.00 | 113.00 | -2.16% | 141,520 | 1.87 |
| Oct 29, 2026 | 115.00 | 115.50 | 114.00 | 115.50 | 115.50 | +0.43% | 103,184 | 1.37 |
| Oct 28, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | +0.88% | 28,715 | 0.37 |
| Oct 27, 2026 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | -0.44% | 68,215 | 0.85 |
| Oct 26, 2026 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | -0.43% | 36,015 | 0.43 |
| Oct 21, 2026 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | +0.44% | 36,939 | 0.44 |
| Oct 20, 2026 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 0.00% | 48,930 | 0.59 |
| Oct 19, 2026 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | -1.29% | 91,879 | 1.11 |
| Oct 16, 2026 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 0.00% | 43,367 | 0.53 |
| Oct 15, 2026 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | -1.28% | 179,558 | 2.21 |
| Oct 14, 2026 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | -0.42% | 26,599 | 0.32 |
| Oct 13, 2026 | 118.50 | 118.50 | 117.00 | 118.00 | 118.00 | -0.42% | 107,424 | 1.26 |
| Oct 12, 2026 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | +0.42% | 36,385 | 0.43 |
| Oct 09, 2026 | 118.00 | 118.50 | 118.00 | 118.00 | 118.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 118.00 | 118.50 | 118.00 | 118.00 | 118.00 | -0.84% | 22,075 | 0.25 |
| Oct 07, 2026 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | -0.42% | 49,535 | 0.56 |
| Oct 06, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | +0.84% | 68,153 | 0.78 |
| Oct 05, 2026 | 119.00 | 121.00 | 118.00 | 118.50 | 118.50 | 0.00% | 135,409 | 1.58 |
| Oct 02, 2026 | 118.50 | 118.50 | 118.00 | 118.50 | 118.50 | +0.42% | 64,481 | 0.75 |
| Oct 01, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 75,504 | 0.87 |
| Sep 30, 2026 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | -0.42% | 84,330 | 0.98 |
| Sep 29, 2026 | 120.50 | 120.50 | 119.50 | 119.50 | 119.50 | -0.83% | 43,637 | 0.50 |
| Sep 28, 2026 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | 0.00% | 20,655 | 0.23 |
| Sep 23, 2026 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | 0.00% | 36,227 | 0.40 |
| Sep 22, 2026 | 121.00 | 121.50 | 120.50 | 120.50 | 120.50 | -0.41% | 22,862 | 0.25 |
| Sep 21, 2026 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | -0.41% | 14,228 | 0.16 |
| Sep 18, 2026 | 122.00 | 122.00 | 120.50 | 121.50 | 121.50 | 0.00% | 47,461 | 0.52 |
| Sep 17, 2026 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | +1.67% | 34,970 | 0.38 |
| Sep 16, 2026 | 119.50 | 120.00 | 119.50 | 119.50 | 119.50 | 0.00% | 20,767 | 0.23 |
| Sep 15, 2026 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | -0.42% | 35,104 | 0.39 |
| Sep 14, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.00% | 112,104 | 1.25 |
| Sep 11, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 39,143 | 0.44 |
| Sep 10, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00% | 10,106 | 0.11 |
| Sep 09, 2026 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | +0.41% | 27,624 | 0.30 |
| Sep 08, 2026 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | -0.41% | 37,298 | 0.40 |
| Sep 07, 2026 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 0.00% | 56,667 | 0.60 |
| Sep 04, 2026 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | -0.82% | 93,581 | 1.00 |
| Sep 03, 2026 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | 0.00% | 20,513 | 0.21 |
