Stock listing
TPEx:8044 PChome Online, Inc. (網家) 股價
Follow PChome Online, Inc. into a list and get an email when it puts out news.
Share price · TPEX:8044
$25.20 TWD -0.10 (-0.4%)
Close on Oct 20, 2026
- Day range
- $25.20 – $25.50 TWDOct 20, 2026
- Volume
- 267,526 sharesOct 20, 2026
- Market cap
- $5.11B TWDAt the close on Oct 20, 2026 · price × 202.9M shares outstanding
- 52-week range
- $22.10 – $36.35 TWDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TPEX:8044 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.20 | -0.10 | -0.4% | $25.30 | $25.50 | $25.20 | 267,526 | |
| $25.30 | -1.10 | -4.2% | $26.35 | $26.35 | $25.20 | 494,201 | |
| $26.40 | +0.65 | +2.5% | $26.15 | $26.75 | $25.70 | 1,176,500 | |
| $25.75 | +0.20 | +0.8% | $25.30 | $26.40 | $25.10 | 1,428,010 | |
| $25.55 | +1.20 | +4.9% | $24.45 | $25.75 | $24.20 | 1,140,240 | |
| $24.35 | +0.25 | +1.0% | $23.95 | $24.45 | $23.95 | 414,400 | |
| $24.10 | -0.10 | -0.4% | $24.20 | $24.45 | $24.10 | 279,619 | |
| $24.20 | +0.10 | +0.4% | $24.35 | $24.35 | $24.05 | 246,000 | |
| $24.10 | +0.40 | +1.7% | $23.75 | $24.25 | $23.75 | 258,200 | |
| $23.70 | +0.05 | +0.2% | $23.80 | $23.85 | $23.50 | 195,000 | |
| $23.65 | -0.70 | -2.9% | $24.45 | $24.45 | $23.65 | 436,150 | |
| $24.35 | +0.15 | +0.6% | $24.10 | $24.40 | $23.90 | 181,000 | |
| $24.20 | -0.10 | -0.4% | $24.35 | $24.55 | $23.95 | 286,200 | |
| $24.30 | +0.20 | +0.8% | $24.20 | $24.30 | $24.05 | 195,200 | |
| $24.10 | +0.25 | +1.0% | $24.05 | $24.10 | $23.85 | 146,899 | |
| $23.85 | -0.15 | -0.6% | $24.00 | $24.05 | $23.70 | 128,125 | |
| $24.00 | +0.35 | +1.5% | $23.85 | $24.00 | $23.75 | 192,200 | |
| $23.65 | -0.40 | -1.7% | $24.25 | $24.45 | $23.65 | 446,200 | |
| $24.05 | +0.55 | +2.3% | $23.75 | $24.55 | $23.75 | 854,223 | |
| $23.50 | -0.70 | -2.9% | $24.20 | $24.80 | $23.50 | 4,018,396 | |
| $24.20 | +0.45 | +1.9% | $23.80 | $24.35 | $23.80 | 435,200 | |
| $23.75 | +0.30 | +1.3% | $23.60 | $23.90 | $23.50 | 124,300 | |
| $23.45 | -0.40 | -1.7% | $23.60 | $23.75 | $23.30 | 261,200 | |
| $23.85 | +0.75 | +3.2% | $23.05 | $23.85 | $22.90 | 269,240 | |
| $23.10 | -0.20 | -0.9% | $23.25 | $23.35 | $23.00 | 282,200 | |
| $23.30 | -0.10 | -0.4% | $23.25 | $23.45 | $23.10 | 225,200 | |
| $23.40 | -0.15 | -0.6% | $23.55 | $23.60 | $23.25 | 267,425 | |
| $23.55 | -0.20 | -0.8% | $23.75 | $23.75 | $23.50 | 278,002 | |
| $23.75 | -0.25 | -1.0% | $24.20 | $24.20 | $23.65 | 445,109 | |
| $24.00 | +0.25 | +1.1% | $23.80 | $24.50 | $23.65 | 419,400 | |
| $23.75 | -0.50 | -2.1% | $24.25 | $24.25 | $23.70 | 376,200 | |
| $24.25 | 0.00 | 0.0% | $24.25 | $24.40 | $23.95 | 414,124 | |
| $24.25 | +0.10 | +0.4% | $24.20 | $24.85 | $24.10 | 622,000 | |
| $24.15 | -0.25 | -1.0% | $24.35 | $24.55 | $24.15 | 235,100 | |
| $24.40 | -0.05 | -0.2% | $24.45 | $24.45 | $24.05 | 332,001 | |
| $24.45 | -0.35 | -1.4% | $24.80 | $25.00 | $24.40 | 641,100 | |
| $24.80 | -0.25 | -1.0% | $25.15 | $25.20 | $24.65 | 654,200 | |
| $25.05 | -0.20 | -0.8% | $25.40 | $25.40 | $24.95 | 247,200 | |
| $25.25 | -0.15 | -0.6% | $25.50 | $25.50 | $24.95 | 373,100 | |
| $25.40 | -0.50 | -1.9% | $26.10 | $26.30 | $25.25 | 325,200 | |
| $25.90 | +0.65 | +2.6% | $25.50 | $26.10 | $25.25 | 306,442 | |
| $25.25 | -0.20 | -0.8% | $25.60 | $25.60 | $25.15 | 278,010 | |
| $25.45 | -0.25 | -1.0% | $26.20 | $26.20 | $25.45 | 209,100 | |
| $25.70 | -0.75 | -2.8% | $26.25 | $26.35 | $25.70 | 567,201 | |
| $26.45 | +0.05 | +0.2% | $26.30 | $26.65 | $26.15 | 196,200 | |
| $26.40 | -0.40 | -1.5% | $26.80 | $26.80 | $26.25 | 288,195 | |
| $26.80 | -0.15 | -0.6% | $27.25 | $27.25 | $26.50 | 276,108 | |
| $26.95 | -0.60 | -2.2% | $27.30 | $27.40 | $26.70 | 353,271 | |
| $27.55 | -0.45 | -1.6% | $28.45 | $28.45 | $27.40 | 266,436 | |
| $28.00 | +0.65 | +2.4% | $27.65 | $28.85 | $27.55 | 851,080 | |
| $27.35 | +0.40 | +1.5% | $27.00 | $27.65 | $26.80 | 292,000 | |
| $26.95 | +0.30 | +1.1% | $27.00 | $27.30 | $26.65 | 399,100 | |
| $26.65 | +0.45 | +1.7% | $26.05 | $27.00 | $26.05 | 352,086 | |
| $26.20 | +0.60 | +2.3% | $25.60 | $26.25 | $25.60 | 174,586 | |
| $25.60 | +0.20 | +0.8% | $26.05 | $26.20 | $25.60 | 276,278 | |
| $25.40 | -0.25 | -1.0% | $25.50 | $25.85 | $24.90 | 367,400 | |
| $25.65 | -1.15 | -4.3% | $26.60 | $27.05 | $24.80 | 760,200 | |
| $26.80 | 0.00 | 0.0% | $26.45 | $27.20 | $26.10 | 697,700 | |
| $26.80 | +0.50 | +1.9% | $26.20 | $26.90 | $26.00 | 397,300 | |
| $26.30 | -0.15 | -0.6% | $26.20 | $26.85 | $26.20 | 198,300 | |
| $26.45 | -0.05 | -0.2% | $26.65 | $27.20 | $26.45 | 327,300 | |
| $26.50 | -0.60 | -2.2% | $27.20 | $27.25 | $26.50 | 268,230 | |
| $27.10 | +0.20 | +0.7% | $26.90 | $27.95 | $26.90 | 468,200 | |
| $26.90 | +0.40 | +1.5% | $26.50 | $27.20 | $25.30 | 529,201 |
- Ticker
- TPEx:8044
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Latest news
PChome Online, Inc. on 6ix
- News releases
- 22 in all · newest Aug 8, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about PChome Online, Inc.