Taiwan - Delayed Quote
TWD
PSS Co.,Ltd. (6914.TW)
109.50
+0.50
(+0.46%)
At close: 1:30:01 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
108.00
109.50
108.00
109.00
109.00
79,000
Nov 6, 2026
108.50
109.50
105.00
109.00
109.00
192,190
Nov 5, 2026
110.50
111.00
109.00
109.50
109.50
80,111
Nov 4, 2026
111.50
112.00
110.00
110.50
110.50
90,400
Nov 3, 2026
113.00
113.00
111.00
111.50
111.50
92,390
Nov 2, 2026
113.50
114.00
113.00
113.00
113.00
24,000
Oct 30, 2026
115.50
115.50
113.00
113.00
113.00
136,093
Oct 29, 2026
115.00
115.50
114.00
115.50
115.50
100,040
Oct 28, 2026
114.50
115.00
114.00
115.00
115.00
24,000
Oct 27, 2026
114.50
114.50
113.50
114.00
114.00
65,191
Oct 23, 2026
114.50
114.50
114.50
114.50
114.50
-
Oct 22, 2026
115.00
115.00
114.50
114.50
114.50
32,001
Oct 21, 2026
114.50
115.00
114.50
115.00
115.00
33,000
Oct 20, 2026
114.50
115.00
114.00
114.50
114.50
42,300
Oct 19, 2026
116.00
116.00
114.00
114.50
114.50
85,001
Oct 16, 2026
116.00
116.50
115.50
116.00
116.00
40,000
Oct 15, 2026
117.50
117.50
115.00
116.00
116.00
168,120
Oct 14, 2026
118.00
118.50
117.00
117.50
117.50
23,100
Oct 13, 2026
118.50
118.50
117.00
118.00
118.00
99,765
Oct 12, 2026
118.00
119.00
118.00
118.50
118.50
30,200
Oct 8, 2026
118.00
118.50
118.00
118.00
118.00
19,001
Oct 7, 2026
119.50
119.50
118.50
119.00
119.00
45,196
Oct 6, 2026
119.00
120.00
118.00
119.50
119.50
62,300
Oct 5, 2026
119.00
121.00
118.00
118.50
118.50
129,030
Oct 2, 2026
118.50
118.50
118.00
118.50
118.50
56,804
Oct 1, 2026
119.00
119.00
118.00
118.00
118.00
62,661
Sep 30, 2026
119.50
120.00
119.00
119.00
119.00
65,859
Sep 29, 2026
120.50
120.50
119.50
119.50
119.50
41,376
Sep 24, 2026
120.50
120.50
120.00
120.50
120.50
18,004
Sep 23, 2026
121.00
121.00
120.00
120.50
120.50
34,000
Sep 22, 2026
121.00
121.50
120.50
120.50
120.50
18,052
Sep 21, 2026
120.50
121.00
120.50
121.00
121.00
12,100
Sep 18, 2026
122.00
122.00
120.50
121.50
121.50
45,000
Sep 17, 2026
120.50
121.50
120.50
121.50
121.50
34,032
Sep 16, 2026
119.50
120.00
119.50
119.50
119.50
19,001
Sep 15, 2026
119.50
120.00
119.00
119.50
119.50
33,011
Sep 14, 2026
120.00
120.00
118.00
120.00
120.00
106,000
Sep 11, 2026
121.00
121.00
120.00
120.00
120.00
36,000
Sep 10, 2026
121.00
121.00
121.00
121.00
121.00
8,340
Sep 9, 2026
121.50
121.50
120.50
121.00
121.00
25,000
Sep 8, 2026
120.50
121.00
120.50
120.50
120.50
35,004
Sep 7, 2026
121.50
121.50
120.50
121.00
121.00
53,001
Sep 4, 2026
121.50
121.50
120.50
121.00
121.00
90,089
Sep 3, 2026
123.00
123.00
121.50
122.00
122.00
17,311
Sep 2, 2026
121.00
123.00
121.00
122.00
122.00
40,111
Sep 1, 2026
122.00
122.50
121.50
121.50
121.50
84,620
Aug 31, 2026
124.00
124.00
122.00
122.00
122.00
58,216
Aug 28, 2026
126.50
126.50
122.00
123.50
123.50
109,415
Aug 27, 2026
122.00
125.50
122.00
125.00
125.00
252,472
Aug 26, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
120.50
122.00
120.00
121.50
121.50
386,277
Aug 26, 2026
1200:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
122.92
124.17
121.67
123.75
117.75
324,865
Aug 24, 2026
123.33
123.75
122.50
122.92
116.96
142,980
Aug 21, 2026
123.75
123.75
122.50
122.92
116.96
208,800
Aug 20, 2026
125.00
125.00
123.75
123.75
117.75
111,600
Aug 19, 2026
122.92
124.17
122.92
123.75
117.75
193,477
Aug 18, 2026
123.33
123.75
122.92
122.92
116.96
67,203
Aug 17, 2026
122.92
123.75
122.92
123.33
117.35
82,837
Aug 14, 2026
122.92
123.75
122.92
122.92
116.96
55,200
Aug 13, 2026
123.33
123.33
122.92
122.92
116.96
62,400
Aug 12, 2026
123.33
123.33
121.67
122.92
116.96
151,210
Aug 11, 2026
122.50
123.33
122.50
122.92
116.96
74,402
Aug 10, 2026
123.33
124.17
123.33
123.33
117.35
93,841
Aug 7, 2026
122.50
122.92
122.08
122.92
116.96
46,800
Aug 6, 2026
122.08
122.50
121.67
122.08
116.16
37,200
Aug 5, 2026
122.50
122.50
122.08
122.50
116.56
25,224
Aug 4, 2026
122.50
122.50
121.67
122.08
116.16
48,036
Aug 3, 2026
123.33
123.33
122.08
122.92
116.96
74,604
Jul 31, 2026
123.33
124.58
122.50
122.92
116.96
132,480
Jul 30, 2026
121.67
124.17
121.25
122.50
116.56
233,400
Jul 29, 2026
121.25
121.67
119.58
121.67
115.77
103,500
Jul 28, 2026
120.83
121.25
120.00
121.25
115.37
78,216
Jul 27, 2026
120.83
121.25
120.42
120.83
114.97
49,200
Jul 24, 2026
120.83
121.25
120.42
120.83
114.97
42,000
Jul 23, 2026
120.42
120.83
119.58
120.83
114.97
44,400
Jul 22, 2026
121.67
121.67
120.00
120.42
114.58
54,037
Jul 21, 2026
121.67
121.67
120.83
120.83
114.97
21,840
Jul 20, 2026
120.83
121.67
120.00
121.25
115.37
112,800
Jul 17, 2026
121.25
121.67
120.00
120.00
114.18
173,040
Jul 16, 2026
121.25
122.92
120.83
122.08
116.16
191,400
Jul 15, 2026
119.58
121.25
119.58
121.25
115.37
58,932
Jul 14, 2026
119.58
120.00
118.33
119.58
113.79
104,557
Jul 13, 2026
119.17
121.25
119.17
120.00
114.18
105,756
Jul 9, 2026
119.17
119.17
118.75
118.75
112.99
38,420
Jul 8, 2026
119.17
119.58
118.75
119.17
113.39
40,837
Jul 7, 2026
120.83
120.83
119.17
119.17
113.39
75,121
Jul 6, 2026
120.83
121.25
120.42
120.42
114.58
96,157
Jul 3, 2026
120.00
120.83
119.58
120.83
114.97
81,780
Jul 2, 2026
118.75
120.00
118.75
120.00
114.18
62,400
Jul 1, 2026
118.75
120.00
118.75
119.58
113.79
33,844
Jun 30, 2026
118.33
119.17
118.33
119.17
113.39
28,855
Jun 29, 2026
119.17
120.00
119.17
119.17
113.39
96,037
Jun 26, 2026
118.33
119.17
117.92
118.75
112.99
54,420
Jun 25, 2026
118.75
119.58
118.75
119.17
113.39
70,980
Jun 24, 2026
118.75
119.17
117.92
117.92
112.20
48,856
Jun 23, 2026
119.17
120.00
118.75
119.17
113.39
26,412
Jun 22, 2026
118.75
120.42
118.75
119.58
113.79
61,537
Jun 18, 2026
118.33
118.75
118.33
118.75
112.99
36,000
Jun 17, 2026
118.33
119.17
118.33
118.33
112.60
36,000
Jun 16, 2026
118.75
118.75
118.33
118.33
112.60
40,836
Jun 15, 2026
119.17
119.17
117.92
118.75
112.99
97,537
Jun 12, 2026
117.92
119.17
117.50
118.75
112.99
55,260
Jun 11, 2026
117.50
117.92
115.83
117.92
112.20
87,600
Jun 10, 2026
118.33
118.33
117.08
117.50
111.80
126,012
Jun 9, 2026
117.08
118.33
117.08
117.50
111.80
58,896
Jun 8, 2026
115.83
117.50
115.83
116.67
111.01
168,022
Jun 5, 2026
117.92
120.00
117.50
119.58
113.79
146,761
Jun 4, 2026
118.75
119.17
118.33
118.33
112.60
37,198
Jun 3, 2026
118.33
118.75
117.92
118.75
112.99
69,661
Jun 2, 2026
117.50
118.75
117.50
118.33
112.60
98,780
Jun 1, 2026
117.92
117.92
115.42
117.50
111.80
269,100
May 29, 2026
117.08
117.92
117.08
117.50
111.80
76,800
May 28, 2026
116.67
117.92
116.67
117.50
111.80
86,449
May 27, 2026
119.17
119.17
116.25
116.67
111.01
226,800
May 26, 2026
117.92
117.92
117.08
117.50
111.80
91,304
May 25, 2026
119.58
119.58
117.50
117.92
112.20
213,667
May 22, 2026
120.42
121.67
119.17
119.58
113.79
141,679
May 21, 2026
120.00
120.00
119.17
119.58
113.79
42,012
May 20, 2026
119.17
119.58
118.75
119.17
113.39
51,619
May 19, 2026
118.33
119.58
118.33
118.75
112.99
73,200
May 18, 2026
117.92
120.00
117.92
118.75
112.99
91,260
May 15, 2026
120.42
120.83
118.75
118.75
112.99
148,453
May 14, 2026
120.00
121.67
120.00
120.42
114.58
86,424
May 13, 2026
120.83
120.83
119.17
119.58
113.79
129,678
May 12, 2026
121.67
122.08
120.83
121.25
115.37
80,580
May 11, 2026
120.83
122.08
120.42
121.67
115.77
90,000
May 8, 2026
122.50
122.50
120.42
120.83
114.97
94,824
May 7, 2026
121.25
124.17
121.25
122.08
116.16
128,400
May 6, 2026
122.50
122.50
120.83
120.83
114.97
129,600
May 5, 2026
121.25
122.08
121.25
122.08
116.16
36,000
May 4, 2026
121.67
123.75
121.67
121.67
115.77
109,200
Apr 30, 2026
121.67
122.50
120.83
120.83
114.97
133,500
Apr 29, 2026
122.08
122.92
122.08
122.08
116.16
40,800
Apr 28, 2026
122.50
122.92
121.67
122.08
116.16
61,200
Apr 27, 2026
122.50
122.50
120.42
121.67
115.77
230,424
Apr 24, 2026
123.33
123.75
122.08
122.50
116.56
163,200
Apr 23, 2026
124.58
125.00
122.92
123.33
117.35
117,658
Apr 22, 2026
125.00
125.83
124.58
124.58
118.54
93,865
Apr 21, 2026
126.25
126.25
123.75
125.00
118.94
139,341
Apr 20, 2026
126.67
126.67
125.42
125.42
119.34
102,534
Apr 17, 2026
126.67
127.50
126.25
126.25
120.13
85,320
Apr 16, 2026
126.67
127.92
126.25
126.67
120.53
73,200
Apr 15, 2026
126.25
127.08
125.83
126.25
120.13
80,418
Apr 14, 2026
125.83
127.92
125.83
126.67
120.53
105,600
Apr 13, 2026
128.33
128.33
125.83
125.83
119.73
91,248
Apr 10, 2026
128.75
129.17
127.50
128.33
122.11
70,800
Apr 9, 2026
126.25
128.33
125.83
128.33
122.11
112,059
Apr 8, 2026
125.83
126.25
125.83
126.25
120.13
74,520
Apr 7, 2026
124.17
124.58
123.75
124.17
118.15
46,800
Apr 2, 2026
124.58
125.42
123.33
123.75
117.75
36,000
Apr 1, 2026
124.58
125.42
123.75
123.75
117.75
58,800
Mar 31, 2026
125.42
125.42
122.50
122.50
116.56
158,400
Mar 30, 2026
126.67
127.08
125.00
126.25
120.13
115,260
Mar 27, 2026
127.50
127.50
125.42
126.67
120.53
66,000
Mar 26, 2026
125.00
128.75
125.00
127.50
121.32
208,933
Mar 25, 2026
125.00
125.00
124.17
124.17
118.15
52,800
Mar 24, 2026
125.00
126.25
123.33
123.75
117.75
79,200
Mar 23, 2026
122.08
125.00
122.08
124.17
118.15
57,783
Mar 20, 2026
125.83
125.83
124.58
125.00
118.94
100,908
Mar 19, 2026
122.92
125.00
122.92
125.00
118.94
128,462
Mar 18, 2026
124.58
125.42
124.17
124.17
118.15
92,424
Mar 17, 2026
124.58
125.83
124.58
125.00
118.94
92,400
Mar 16, 2026
124.58
125.42
124.17
124.58
118.54
150,136
Mar 13, 2026
125.00
126.25
123.75
124.17
118.15
182,742
Mar 12, 2026
127.50
127.92
125.00
125.42
119.34
231,780
Mar 11, 2026
122.08
127.08
122.08
125.83
119.73
470,400
Mar 10, 2026
117.92
120.00
117.50
119.58
113.79
92,520
Mar 9, 2026
115.83
117.08
115.00
116.67
111.01
102,000
Mar 6, 2026
117.08
120.42
117.08
119.17
113.39
84,000
Mar 5, 2026
117.50
118.33
116.67
117.92
112.20
60,588
Mar 4, 2026
116.67
117.08
115.00
116.25
110.61
241,200
Mar 3, 2026
118.33
118.33
117.08
117.08
111.41
58,800
Mar 2, 2026
118.75
119.17
117.92
118.33
112.60
37,212
Feb 26, 2026
119.58
119.58
118.33
118.75
112.99
86,400
Feb 25, 2026
118.75
119.17
117.50
118.33
112.60
78,026
Feb 24, 2026
118.33
118.75
117.92
118.75
112.99
51,626
Feb 23, 2026
117.92
119.58
117.92
118.33
112.60
56,520
Feb 11, 2026
119.17
119.17
117.50
117.50
111.80
134,554
Feb 10, 2026
119.58
120.83
118.33
120.83
114.97
112,801
Feb 9, 2026
118.33
119.58
117.92
118.33
112.60
36,000
Feb 6, 2026
119.58
119.58
117.92
117.92
112.20
39,601
Feb 5, 2026
117.08
120.00
117.08
118.33
112.60
66,295
Feb 4, 2026
117.08
117.50
116.25
117.50
111.80
37,273
Feb 3, 2026
116.67
116.67
115.83
115.83
110.22
30,000
Feb 2, 2026
117.08
117.08
115.42
115.83
110.22
69,684
Jan 30, 2026
118.75
118.75
116.67
117.08
111.41
80,407
Jan 29, 2026
118.33
118.75
117.08
118.33
112.60
103,202
Jan 28, 2026
119.17
119.17
118.33
119.17
113.39
128,430
Jan 27, 2026
120.42
120.42
118.33
119.17
113.39
121,273
Jan 26, 2026
119.58
120.42
119.17
119.58
113.79
106,800
Jan 23, 2026
119.58
120.00
119.17
119.58
113.79
80,430
Jan 22, 2026
120.00
120.00
119.58
119.58
113.79
54,000
Jan 21, 2026
120.83
120.83
119.58
120.00
114.18
49,272
Jan 20, 2026
120.00
120.83
120.00
120.00
114.18
48,000
Jan 19, 2026
121.25
122.08
120.42
120.42
114.58
63,844
Jan 16, 2026
122.92
122.92
122.50
122.50
116.56
45,750
Jan 15, 2026
120.00
122.92
120.00
122.50
116.56
94,800
Jan 14, 2026
120.00
122.08
119.58
121.67
115.77
110,402
Jan 13, 2026
120.42
120.42
119.17
120.42
114.58
128,670
Jan 12, 2026
121.25
122.92
120.83
120.83
114.97
122,574
Jan 9, 2026
120.00
121.67
119.58
121.67
115.77
115,201
Jan 8, 2026
119.58
120.83
119.58
119.58
113.79
39,960
Jan 7, 2026
120.42
120.42
119.17
119.58
113.79
112,896
Jan 6, 2026
120.83
121.67
120.42
120.42
114.58
55,200
Jan 5, 2026
121.67
122.50
120.00
120.83
114.97
151,320
Jan 2, 2026
121.25
122.50
121.25
121.25
115.37
72,000
Dec 31, 2025
121.25
121.25
120.42
120.42
114.58
43,200
Dec 30, 2025
120.83
121.67
120.83
121.25
115.37
25,200
Dec 29, 2025
120.42
121.67
120.42
121.25
115.37
57,600
Dec 26, 2025
120.83
120.83
120.00
120.42
114.58
16,800
Dec 24, 2025
120.42
120.83
120.00
120.00
114.18
27,600
Dec 23, 2025
121.25
121.67
120.42
120.42
114.58
32,400
Dec 22, 2025
121.67
121.67
120.42
120.42
114.58
25,200
Dec 19, 2025
121.67
121.67
120.83
120.83
114.97
19,200
Dec 18, 2025
120.00
121.67
119.17
121.25
115.37
84,014
Dec 17, 2025
120.00
120.42
119.17
119.17
113.39
28,808
Dec 16, 2025
120.00
120.42
119.58
119.58
113.79
54,000
Dec 15, 2025
120.42
120.83
119.58
120.83
114.97
31,204
Dec 12, 2025
120.42
120.83
119.58
120.83
114.97
67,200
Dec 11, 2025
122.92
122.92
119.17
120.42
114.58
280,800
Dec 10, 2025
123.75
123.75
123.33
123.33
117.35
38,880
Dec 9, 2025
123.33
123.75
122.92
123.33
117.35
30,000
Dec 8, 2025
124.58
124.58
123.75
124.17
118.15
25,218
Dec 5, 2025
124.58
125.00
124.17
125.00
118.94
13,200
Dec 4, 2025
125.00
125.42
124.17
124.58
118.54
36,000
Dec 3, 2025
124.17
125.83
124.17
124.58
118.54
25,237
Dec 2, 2025
122.92
125.83
122.92
125.42
119.34
118,800
Dec 1, 2025
123.75
124.17
122.92
122.92
116.96
27,846
Nov 28, 2025
122.50
123.75
122.08
123.75
117.75
39,600
Nov 27, 2025
122.92
123.33
122.08
122.50
116.56
26,436
Nov 26, 2025
122.92
123.75
122.92
122.92
116.96
44,400
Nov 25, 2025
122.92
123.33
122.50
122.92
116.96
18,000
Nov 24, 2025
122.08
124.17
122.08
123.33
117.35
42,000
Nov 21, 2025
122.50
122.50
121.67
121.67
115.77
55,200
Nov 20, 2025
122.50
123.75
122.08
122.50
116.56
74,400
Nov 19, 2025
122.08
122.92
121.67
122.92
116.96
51,900
Nov 18, 2025
124.58
124.58
121.25
121.67
115.77
165,882
Nov 17, 2025
127.08
127.08
125.00
125.42
119.34
80,400
Nov 14, 2025
125.83
128.33
125.83
126.67
120.53
154,860
Nov 13, 2025
125.83
127.50
125.00
126.25
120.13
147,807
Nov 12, 2025
123.33
123.33
121.67
122.50
116.56
104,635
Nov 11, 2025
125.00
125.42
121.25
122.92
116.96
576,480
Nov 10, 2025
129.58
130.42
127.08
129.17
122.90
145,844
