Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	13.350	13.450	12.550	12.800	12.800	5,292,985
2024-05-06	13.650	13.700	13.150	13.300	13.300	5,174,647
2024-05-03	13.500	13.750	13.050	13.500	13.500	9,431,645
2024-05-02	12.900	13.700	12.850	13.450	13.450	9,976,442
2024-04-30	13.550	13.600	12.650	12.750	12.750	7,866,063
2024-04-29	13.300	13.850	13.050	13.750	13.750	13,499,868
2024-04-26	12.550	13.400	12.350	13.000	13.000	10,338,064
2024-04-25	12.600	13.000	12.400	12.500	12.500	9,015,065
2024-04-24	12.550	13.050	12.400	12.550	12.550	5,464,181
2024-04-23	12.200	13.100	12.050	12.700	12.700	9,870,601
2024-04-22	12.100	13.250	11.900	12.250	12.250	20,029,473
2024-04-19	12.550	12.900	11.550	12.050	12.050	14,097,647
2024-04-18	11.100	12.350	11.100	12.350	12.350	5,166,463
2024-04-17	11.100	11.500	11.100	11.250	11.250	3,863,473
2024-04-16	11.650	11.700	10.900	11.100	11.100	4,821,002
2024-04-15	11.950	12.300	11.450	11.650	11.650	6,467,730
2024-04-12	12.650	12.700	11.900	12.050	12.050	13,596,112
2024-04-11	12.700	12.750	12.250	12.750	12.750	12,566,153
2024-04-10	10.750	11.600	10.700	11.600	11.600	8,345,901
2024-04-09	10.500	10.650	10.400	10.550	10.550	2,239,131
2024-04-08	10.100	10.500	10.100	10.350	10.350	2,013,060
2024-04-03	10.100	10.200	10.000	10.000	10.000	801,085
2024-04-02	9.900	10.200	9.810	10.100	10.100	1,865,640
2024-04-01	9.740	9.880	9.740	9.830	9.830	518,535
2024-03-29	9.780	9.820	9.720	9.720	9.720	387,108
2024-03-28	9.860	9.860	9.780	9.790	9.790	320,443
2024-03-27	9.710	9.880	9.710	9.880	9.880	1,029,893
2024-03-26	9.820	9.870	9.710	9.710	9.710	333,098
2024-03-25	9.680	9.860	9.680	9.820	9.820	339,733
2024-03-22	9.740	9.780	9.660	9.720	9.720	254,198
2024-03-21	9.580	9.750	9.540	9.740	9.740	657,379
2024-03-20	9.580	9.600	9.500	9.500	9.500	703,361
2024-03-19	9.540	9.600	9.540	9.570	9.570	451,165
2024-03-18	9.650	9.670	9.510	9.540	9.540	816,188
2024-03-15	9.760	9.760	9.640	9.650	9.650	603,279
2024-03-14	9.800	9.840	9.720	9.730	9.730	1,127,576
2024-03-13	10.000	10.050	9.780	9.830	9.830	2,767,577
2024-03-12	10.200	10.350	10.150	10.250	10.250	1,220,425
2024-03-11	10.100	10.250	10.050	10.200	10.200	1,292,815
2024-03-08	10.050	10.100	9.920	9.990	9.990	1,110,125
2024-03-07	10.150	10.200	10.050	10.050	10.050	783,855
2024-03-06	10.200	10.300	10.100	10.150	10.150	1,021,780
2024-03-05	10.050	10.200	10.000	10.100	10.100	503,971
2024-03-04	10.000	10.100	9.980	10.000	10.000	464,254
2024-03-01	10.100	10.100	10.000	10.000	10.000	518,298
2024-02-29	10.150	10.250	10.050	10.100	10.100	521,962
2024-02-27	10.200	10.200	10.050	10.150	10.150	397,707
2024-02-26	10.150	10.250	10.150	10.200	10.200	800,380
2024-02-23	10.200	10.200	10.050	10.150	10.150	998,200
2024-02-22	10.350	10.350	10.200	10.200	10.200	1,011,316
2024-02-21	10.500	10.650	10.300	10.350	10.350	2,248,069
2024-02-20	10.700	10.700	10.350	10.500	10.500	1,229,227
2024-02-19	10.250	10.750	10.250	10.650	10.650	2,826,241
2024-02-16	9.920	10.400	9.920	10.250	10.250	1,990,479
2024-02-15	9.960	10.050	9.830	10.000	10.000	885,898
2024-02-05	10.100	10.150	9.990	10.000	10.000	887,601
2024-02-02	10.100	10.200	10.050	10.100	10.100	1,196,635
2024-02-01	10.000	10.250	10.000	10.100	10.100	1,113,142
2024-01-31	9.990	10.000	9.890	10.000	10.000	491,430
2024-01-30	10.100	10.150	9.960	9.960	9.960	914,138

← NewerPage 11 of 21 · 1,221 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.