Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10.000	10.200	10.000	10.100	10.100	1,040,518
2024-01-26	9.810	10.050	9.810	10.000	10.000	1,861,078
2024-01-25	9.820	9.820	9.760	9.800	9.800	380,379
2024-01-24	9.690	9.850	9.690	9.800	9.800	354,535
2024-01-23	9.680	9.780	9.660	9.690	9.690	509,604
2024-01-22	9.700	9.750	9.680	9.700	9.700	465,633
2024-01-19	9.670	9.770	9.620	9.700	9.700	405,362
2024-01-18	9.760	9.900	9.670	9.670	9.670	472,457
2024-01-17	9.910	9.910	9.690	9.690	9.690	1,177,134
2024-01-16	10.050	10.050	9.910	9.910	9.910	1,152,148
2024-01-15	10.150	10.150	9.960	10.050	10.050	1,445,544
2024-01-12	10.250	10.250	10.150	10.150	10.150	668,905
2024-01-11	10.050	10.250	10.050	10.250	10.250	1,593,021
2024-01-10	10.200	10.350	10.000	10.050	10.050	2,690,304
2024-01-09	10.250	10.300	10.000	10.000	10.000	1,001,329
2024-01-08	10.100	10.300	10.050	10.200	10.200	1,757,453
2024-01-05	10.000	10.100	9.990	10.000	10.000	607,279
2024-01-04	10.100	10.150	9.920	9.980	9.980	1,919,891
2024-01-03	10.200	10.350	10.050	10.100	10.100	2,132,910
2024-01-02	10.100	10.500	10.100	10.200	10.200	4,111,081
2023-12-29	9.850	10.200	9.850	10.200	10.200	3,693,270
2023-12-28	10.000	10.000	9.760	9.840	9.840	2,773,125
2023-12-27	10.050	10.200	10.000	10.000	10.000	2,298,070
2023-12-26	10.150	10.200	10.050	10.050	10.050	3,103,461
2023-12-25	10.500	10.600	10.100	10.200	10.200	6,329,491
2023-12-22	9.980	10.700	9.760	10.400	10.400	19,771,836
2023-12-21	9.480	10.350	9.460	9.760	9.760	10,523,655
2023-12-20	9.450	9.460	9.360	9.420	9.420	495,082
2023-12-19	9.430	9.530	9.360	9.430	9.430	699,288
2023-12-18	9.470	9.510	9.400	9.430	9.430	765,729
2023-12-15	9.500	9.660	9.450	9.470	9.470	809,737
2023-12-14	9.580	9.580	9.470	9.470	9.470	998,334
2023-12-13	9.420	9.590	9.390	9.550	9.550	1,654,571
2023-12-12	9.500	9.500	9.320	9.400	9.400	889,723
2023-12-11	9.320	9.460	9.240	9.350	9.350	1,179,115
2023-12-08	9.240	9.260	9.220	9.260	9.260	164,980
2023-12-07	9.270	9.300	9.220	9.240	9.240	270,956
2023-12-06	9.280	9.290	9.250	9.270	9.270	147,324
2023-12-05	9.290	9.300	9.240	9.280	9.280	273,801
2023-12-04	9.250	9.310	9.200	9.300	9.300	453,870
2023-12-01	9.190	9.250	9.190	9.240	9.240	474,943
2023-11-30	9.200	9.210	9.170	9.190	9.190	186,765
2023-11-29	9.220	9.220	9.180	9.190	9.190	98,098
2023-11-28	9.170	9.220	9.170	9.190	9.190	257,268
2023-11-27	9.170	9.200	9.160	9.160	9.160	540,525
2023-11-24	9.240	9.240	9.150	9.170	9.170	449,378
2023-11-23	9.280	9.290	9.220	9.230	9.230	445,563
2023-11-22	9.330	9.360	9.300	9.340	9.340	652,784
2023-11-21	9.270	9.310	9.230	9.300	9.300	808,443
2023-11-20	9.190	9.480	9.170	9.230	9.230	1,013,774
2023-11-17	9.190	9.190	9.150	9.180	9.180	165,691
2023-11-16	9.140	9.180	9.140	9.170	9.170	235,839
2023-11-15	9.140	9.140	9.090	9.130	9.130	242,667
2023-11-14	9.130	9.130	9.080	9.130	9.130	117,928
2023-11-13	9.110	9.120	9.020	9.100	9.100	200,475
2023-11-10	9.070	9.120	9.070	9.110	9.110	219,418
2023-11-09	9.120	9.120	9.070	9.070	9.070	130,258
2023-11-08	9.110	9.160	9.090	9.100	9.100	131,565
2023-11-07	9.090	9.130	9.060	9.090	9.090	60,916
2023-11-06	9.130	9.130	9.070	9.080	9.080	75,155

← NewerPage 12 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.