Pacific Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	12.500	12.650	11.950	11.950	11.950	3,086,715
2024-08-01	12.300	12.900	12.150	12.700	12.700	4,067,154
2024-07-31	12.600	12.600	12.200	12.200	12.200	1,138,138
2024-07-30	12.350	12.500	12.100	12.450	12.450	983,424
2024-07-29	12.400	12.700	12.300	12.350	12.350	2,363,993
2024-07-26	12.550	12.600	12.050	12.300	12.300	1,663,227
2024-07-23	12.050	12.700	12.050	12.550	12.550	3,196,525
2024-07-22	12.200	12.400	11.800	12.000	12.000	1,569,253
2024-07-19	12.600	12.650	12.000	12.200	12.200	2,685,504
2024-07-18	12.550	12.700	12.400	12.550	12.550	3,522,252
2024-07-17	12.350	12.800	12.350	12.550	12.550	3,946,336
2024-07-16	12.150	12.450	12.150	12.200	12.200	2,547,755
2024-07-15	12.000	12.300	11.800	12.150	12.150	2,373,964
2024-07-12	12.000	12.150	11.850	11.850	11.850	1,219,689
2024-07-11	12.050	12.100	11.800	11.850	11.850	1,193,728
2024-07-10	11.700	12.050	11.700	12.050	12.050	1,967,594
2024-07-09	11.800	11.800	11.550	11.650	11.650	1,179,995
2024-07-08	11.950	12.100	11.750	11.750	11.750	1,304,261
2024-07-05	11.800	11.900	11.750	11.850	11.850	577,572
2024-07-04	11.850	11.950	11.750	11.750	11.750	905,750
2024-07-03	11.900	12.000	11.800	11.800	11.800	700,664
2024-07-02	12.150	12.250	11.900	11.900	11.900	1,483,113
2024-07-01	11.700	12.200	11.600	12.100	12.100	1,937,291
2024-06-28	11.450	11.650	11.450	11.600	11.600	504,854
2024-06-27	11.600	11.600	11.350	11.500	11.500	1,112,192
2024-06-26	11.900	11.900	11.650	11.650	11.650	1,410,434
2024-06-25	12.050	12.050	11.650	11.850	11.850	855,623
2024-06-24	11.800	12.000	11.750	11.900	11.900	1,515,883
2024-06-21	11.850	11.850	11.650	11.700	11.700	1,335,670
2024-06-20	11.850	11.950	11.750	11.750	11.750	1,311,987
2024-06-19	12.100	12.150	11.800	11.850	11.850	2,034,396
2024-06-18	12.150	12.250	11.950	12.000	12.000	1,893,942
2024-06-17	12.250	12.300	12.150	12.150	12.150	1,138,279
2024-06-14	12.100	12.550	12.050	12.250	12.250	2,207,312
2024-06-13	12.450	12.450	12.200	12.250	12.250	1,879,207
2024-06-12	13.050	13.050	12.250	12.300	12.300	2,493,924
2024-06-11	13.200	13.300	12.750	12.750	12.750	5,111,287
2024-06-07	12.400	13.400	12.400	12.850	12.850	6,836,666
2024-06-06	12.650	12.650	12.200	12.300	12.300	2,320,076
2024-06-05	12.900	13.000	12.500	12.600	12.600	2,630,981
2024-06-04	12.900	12.950	12.500	12.700	12.700	2,267,241
2024-06-03	12.900	12.950	12.400	12.900	12.900	3,905,040
2024-05-31	12.300	13.100	12.300	12.650	12.650	6,804,114
2024-05-30	12.150	12.650	12.150	12.250	12.250	5,398,490
2024-05-29	11.800	12.400	11.700	12.100	12.100	3,644,109
2024-05-28	11.350	11.750	11.350	11.700	11.700	1,555,578
2024-05-27	11.350	11.500	11.250	11.300	11.300	1,225,404
2024-05-24	11.400	11.400	11.200	11.350	11.350	1,569,898
2024-05-23	11.800	11.800	11.300	11.400	11.400	1,993,644
2024-05-22	12.000	12.100	11.750	11.850	11.850	1,709,845
2024-05-21	12.450	12.450	11.850	12.000	12.000	1,972,101
2024-05-20	12.100	12.550	12.000	12.250	12.250	3,611,169
2024-05-17	11.850	12.100	11.750	12.000	12.000	2,403,861
2024-05-16	11.450	11.750	11.450	11.700	11.700	2,401,858
2024-05-15	11.550	11.550	11.250	11.350	11.350	1,988,529
2024-05-14	11.450	11.500	11.250	11.300	11.300	2,164,165
2024-05-13	11.900	11.900	11.300	11.450	11.450	2,839,784
2024-05-10	12.100	12.100	11.650	11.650	11.650	2,647,398
2024-05-09	12.250	12.450	11.850	11.900	11.900	3,050,457
2024-05-08	12.550	12.950	12.150	12.250	12.250	5,946,590

← NewerPage 10 of 21 · 1,216 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.