Pacific Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.410 | 8.420 | 8.360 | 8.410 | 8.410 | 177,534 |
| 2026-10-19 | 8.320 | 8.440 | 8.320 | 8.440 | 8.440 | 154,360 |
| 2026-10-16 | 8.400 | 8.460 | 8.370 | 8.450 | 8.450 | 146,427 |
| 2026-10-15 | 8.430 | 8.430 | 8.370 | 8.390 | 8.390 | 84,000 |
| 2026-10-14 | 8.350 | 8.440 | 8.350 | 8.440 | 8.440 | 56,004 |
| 2026-10-13 | 8.400 | 8.430 | 8.390 | 8.400 | 8.400 | 74,701 |
| 2026-10-12 | 8.400 | 8.420 | 8.380 | 8.400 | 8.400 | 20,068 |
| 2026-10-08 | 8.330 | 8.400 | 8.330 | 8.400 | 8.400 | 56,036 |
| 2026-10-07 | 8.360 | 8.420 | 8.350 | 8.390 | 8.390 | 35,105 |
| 2026-10-06 | 8.350 | 8.390 | 8.320 | 8.390 | 8.390 | 81,000 |
| 2026-10-05 | 8.490 | 8.490 | 8.330 | 8.380 | 8.380 | 139,528 |
| 2026-10-02 | 8.380 | 8.400 | 8.370 | 8.380 | 8.380 | 150,598 |
| 2026-10-01 | 8.430 | 8.430 | 8.370 | 8.430 | 8.430 | 291,032 |
| 2026-09-30 | 8.410 | 8.430 | 8.380 | 8.430 | 8.430 | 84,304 |
| 2026-09-29 | 8.380 | 8.420 | 8.340 | 8.410 | 8.410 | 272,645 |
| 2026-09-24 | 8.350 | 8.420 | 8.350 | 8.410 | 8.410 | 124,639 |
| 2026-09-23 | 8.380 | 8.440 | 8.320 | 8.430 | 8.430 | 236,262 |
| 2026-09-22 | 8.410 | 8.410 | 8.300 | 8.380 | 8.380 | 338,335 |
| 2026-09-21 | 8.350 | 8.490 | 8.300 | 8.370 | 8.370 | 826,650 |
| 2026-09-18 | 8.630 | 8.640 | 8.200 | 8.200 | 8.200 | 1,355,656 |
| 2026-09-17 | 8.520 | 8.610 | 8.520 | 8.610 | 8.610 | 70,279 |
| 2026-09-16 | 8.530 | 8.600 | 8.530 | 8.600 | 8.600 | 51,243 |
| 2026-09-15 | 8.550 | 8.590 | 8.520 | 8.570 | 8.570 | 144,572 |
| 2026-09-14 | 8.650 | 8.650 | 8.560 | 8.580 | 8.580 | 174,553 |
| 2026-09-11 | 8.570 | 8.710 | 8.520 | 8.700 | 8.700 | 184,804 |
| 2026-09-10 | 8.570 | 8.740 | 8.540 | 8.720 | 8.720 | 310,611 |
| 2026-09-09 | 8.580 | 8.630 | 8.510 | 8.610 | 8.610 | 263,538 |
| 2026-09-08 | 8.570 | 8.580 | 8.510 | 8.580 | 8.580 | 61,203 |
| 2026-09-07 | 8.560 | 8.590 | 8.540 | 8.580 | 8.580 | 35,940 |
| 2026-09-04 | 8.520 | 8.540 | 8.500 | 8.530 | 8.530 | 137,391 |
| 2026-09-03 | 8.540 | 8.580 | 8.520 | 8.540 | 8.540 | 118,465 |
| 2026-09-02 | 8.560 | 8.570 | 8.500 | 8.560 | 8.560 | 99,125 |
| 2026-09-01 | 8.560 | 8.610 | 8.500 | 8.560 | 8.560 | 125,686 |
| 2026-08-31 | 8.550 | 8.570 | 8.480 | 8.560 | 8.560 | 184,943 |
| 2026-08-28 | 8.580 | 8.590 | 8.560 | 8.570 | 8.570 | 85,888 |
| 2026-08-27 | 8.650 | 8.650 | 8.550 | 8.580 | 8.580 | 152,887 |
| 2026-08-26 | 8.550 | 8.660 | 8.550 | 8.640 | 8.640 | 92,383 |
| 2026-08-25 | 8.590 | 8.620 | 8.550 | 8.570 | 8.570 | 112,306 |
| 2026-08-24 | 8.610 | 8.610 | 8.560 | 8.590 | 8.590 | 103,708 |
| 2026-08-21 | 8.630 | 8.640 | 8.560 | 8.610 | 8.610 | 198,563 |
| 2026-08-20 | 8.550 | 8.630 | 8.550 | 8.630 | 8.630 | 48,666 |
| 2026-08-19 | 8.570 | 8.610 | 8.530 | 8.530 | 8.530 | 115,878 |
| 2026-08-18 | 8.580 | 8.650 | 8.570 | 8.570 | 8.570 | 112,891 |
| 2026-08-17 | 8.600 | 8.680 | 8.520 | 8.660 | 8.660 | 103,449 |
| 2026-08-14 | 8.580 | 8.630 | 8.540 | 8.560 | 8.560 | 128,276 |
| 2026-08-13 | 8.620 | 8.650 | 8.540 | 8.580 | 8.580 | 194,693 |
| 2026-08-12 | 8.570 | 8.690 | 8.570 | 8.600 | 8.600 | 170,474 |
| 2026-08-11 | 8.630 | 8.630 | 8.560 | 8.570 | 8.570 | 79,696 |
| 2026-08-10 | 8.670 | 8.670 | 8.600 | 8.630 | 8.630 | 46,957 |
| 2026-08-07 | 8.560 | 8.640 | 8.520 | 8.600 | 8.600 | 231,600 |
| 2026-08-06 | 8.600 | 8.600 | 8.470 | 8.570 | 8.570 | 156,169 |
| 2026-08-05 | 8.610 | 8.660 | 8.520 | 8.530 | 8.530 | 123,035 |
| 2026-08-04 | 8.620 | 8.700 | 8.550 | 8.560 | 8.560 | 174,157 |
| 2026-08-03 | 8.650 | 8.740 | 8.630 | 8.660 | 8.660 | 113,050 |
| 2026-07-31 | 8.590 | 8.750 | 8.570 | 8.750 | 8.750 | 160,101 |
| 2026-07-30 | 8.720 | 8.720 | 8.520 | 8.530 | 8.530 | 202,795 |
| 2026-07-29 | 8.780 | 8.780 | 8.550 | 8.650 | 8.650 | 277,333 |
| 2026-07-28 | 8.710 | 8.740 | 8.540 | 8.680 | 8.680 | 225,356 |
| 2026-07-27 | 8.740 | 8.750 | 8.670 | 8.710 | 8.710 | 84,127 |
| 2026-07-24 | 8.670 | 8.720 | 8.600 | 8.720 | 8.720 | 192,603 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.2000 TWD |
| 2022-11-17 | 0.1000 TWD |
| 2022-08-30 | 0.1000 TWD |
| 2021-06-29 | 0.4000 TWD |
| 2019-09-26 | 0.1600 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.