Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PChome Online, Inc. (8044) Historical Prices

TW:8044 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202621.2021.8021.1021.5521.550.00%313,0980.73
Nov 10, 202622.1022.2521.5021.5521.55+1.17%286,9880.67
Nov 09, 202621.6022.1521.4022.0022.00+3.29%220,0430.51
Nov 06, 202621.5021.5020.5521.3021.30-4.05%1,096,1542.62
Nov 05, 202622.6522.8522.1022.2022.20-1.33%513,1361.24
Nov 04, 202623.1023.1522.2522.5022.50-1.10%498,1131.18
Nov 03, 202623.5023.7522.7022.7522.75-2.15%533,1051.28
Nov 02, 202623.2523.4523.1523.2523.250.00%204,0270.49
Oct 30, 202623.6523.8023.1523.2523.25-2.31%588,7401.41
Oct 29, 202624.1524.2523.7523.8023.80-1.24%336,4010.81
Oct 28, 202624.0024.3523.9524.1024.10+1.05%161,3910.39
Oct 27, 202624.7524.7523.6523.8523.85-2.05%290,1850.70
Oct 26, 202624.3525.5524.3524.3524.350.00%00.00
Oct 23, 202624.3525.5524.3524.3524.350.00%00.00
Oct 22, 202625.4025.5524.3524.3524.35-2.79%307,0730.70
Oct 21, 202625.3025.4025.0525.0525.05-0.60%309,9630.70
Oct 20, 202625.3025.5025.2025.2025.20-0.40%269,1260.61
Oct 19, 202626.3526.3525.2025.3025.30-4.17%494,7011.13
Oct 16, 202626.1526.7525.7026.4026.40+2.52%1,183,2932.78
Oct 15, 202625.3026.4025.1025.7525.75+0.78%1,436,0983.49
Oct 14, 202624.4525.7524.2025.5525.55+4.93%1,148,8452.85
Oct 13, 202623.9524.4523.9524.3524.35+1.04%417,1071.04
Oct 12, 202624.2024.4524.1024.1024.10-0.41%281,7800.70
Oct 09, 202624.2024.3524.0524.2024.200.00%00.00
Oct 08, 202624.3524.3524.0524.2024.20+0.41%247,9770.60
Oct 07, 202623.7524.2523.7524.1024.10+1.69%261,4390.64
Oct 06, 202623.8023.8523.5023.7023.70+0.21%196,9860.48
Oct 05, 202624.4524.4523.6523.6523.65-2.87%439,1861.07
Oct 02, 202624.1024.4023.9024.3524.35+0.62%182,9470.44
Oct 01, 202624.3524.5523.9524.2024.20-0.41%286,9880.69
Sep 30, 202624.2024.3024.0524.3024.30+0.83%196,5050.46
Sep 29, 202624.0524.1023.8524.1024.10+1.05%147,2970.34
Sep 28, 202623.8524.0523.7023.8523.850.00%00.00
Sep 25, 202623.8524.0523.7023.8523.850.00%00.00
Sep 24, 202624.0024.0523.7023.8523.85-0.63%128,9830.27
Sep 23, 202623.8524.0023.7524.0024.00+1.48%193,8630.39
Sep 22, 202624.2524.4523.6523.6523.65-1.66%449,3390.86
Sep 21, 202623.7524.5523.7524.0524.05+2.34%858,6071.65
Sep 18, 202624.2024.8023.5023.5023.50-2.89%4,020,8608.52
Sep 17, 202623.8024.3523.8024.2024.20+1.89%438,9150.86
Sep 16, 202623.6023.9023.5023.7523.75+1.28%127,3770.25
Sep 15, 202623.6023.7523.3023.4523.45-1.68%262,8050.47
Sep 14, 202623.0523.8522.9023.8523.85+3.25%272,0580.48
Sep 11, 202623.2523.3523.0023.1023.10-0.86%284,4940.50
Sep 10, 202623.2523.4523.1023.3023.30-0.43%229,3140.39
Sep 09, 202623.5523.6023.2523.4023.40-0.64%271,0840.45
Sep 08, 202623.7523.7523.5023.5523.55-0.84%279,6780.45
Sep 07, 202624.2024.2023.6523.7523.75-1.04%449,4210.68
Sep 04, 202623.8024.5023.6524.0024.00+1.05%421,1700.55
Sep 03, 202624.2524.2523.7023.7523.75-2.06%381,7000.46