Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	9.100	9.110	9.060	9.060	9.060	127,594
2023-11-02	9.090	9.100	9.060	9.060	9.060	40,763
2023-11-01	9.100	9.100	9.040	9.070	9.070	59,954
2023-10-31	9.060	9.080	9.030	9.060	9.060	197,559
2023-10-30	9.090	9.090	9.020	9.020	9.020	56,403
2023-10-27	9.040	9.090	9.040	9.050	9.050	51,656
2023-10-26	9.050	9.050	9.030	9.040	9.040	84,492
2023-10-25	9.050	9.100	9.050	9.080	9.080	109,742
2023-10-24	9.050	9.090	9.050	9.080	9.080	39,776
2023-10-23	9.050	9.090	9.050	9.050	9.050	81,299
2023-10-20	9.060	9.070	9.020	9.050	9.050	132,948
2023-10-19	9.060	9.110	9.060	9.090	9.090	18,385
2023-10-18	9.120	9.140	9.100	9.120	9.120	39,119
2023-10-17	9.110	9.140	9.110	9.120	9.120	61,360
2023-10-16	9.070	9.150	9.070	9.110	9.110	105,444
2023-10-13	9.030	9.170	9.030	9.110	9.110	158,785
2023-10-12	9.140	9.140	9.050	9.080	9.080	92,186
2023-10-11	9.080	9.110	9.030	9.050	9.050	207,670
2023-10-06	9.100	9.100	9.060	9.080	9.080	93,566
2023-10-05	9.040	9.120	9.040	9.080	9.080	132,069
2023-10-04	9.110	9.120	9.050	9.060	9.060	118,772
2023-10-03	9.130	9.160	9.120	9.130	9.130	63,692
2023-10-02	9.110	9.130	9.090	9.130	9.130	69,823
2023-09-28	9.080	9.110	9.000	9.110	9.110	194,623
2023-09-27	9.050	9.050	8.980	8.980	8.980	105,981
2023-09-26	9.060	9.060	9.030	9.040	9.040	60,372
2023-09-25	9.050	9.080	9.040	9.040	9.040	135,601
2023-09-22	9.050	9.070	9.030	9.040	9.040	103,833
2023-09-21	9.060	9.090	9.040	9.050	9.050	141,570
2023-09-20	9.110	9.120	9.060	9.060	9.060	87,535
2023-09-19	9.100	9.120	9.080	9.110	9.110	53,832
2023-09-18	9.120	9.120	9.090	9.100	9.100	50,691
2023-09-15	9.150	9.150	9.090	9.110	9.110	129,837
2023-09-14	9.090	9.160	9.080	9.140	9.140	323,612
2023-09-13	9.090	9.110	9.050	9.090	9.090	137,132
2023-09-12	9.030	9.080	9.030	9.060	9.060	68,168
2023-09-11	9.060	9.130	9.020	9.060	9.060	178,384
2023-09-08	9.110	9.110	9.060	9.100	9.100	70,207
2023-09-07	9.140	9.140	9.090	9.100	9.100	166,689
2023-09-06	9.130	9.160	9.130	9.140	9.140	33,471
2023-09-05	9.150	9.200	9.130	9.150	9.150	311,590
2023-09-04	9.170	9.170	9.130	9.150	9.150	120,558
2023-09-01	9.100	9.130	9.090	9.130	9.130	150,300
2023-08-31	9.100	9.110	9.080	9.080	9.080	93,465
2023-08-30	9.110	9.110	9.060	9.100	9.100	111,724
2023-08-29	9.130	9.130	9.070	9.100	9.100	84,426
2023-08-28	9.100	9.150	9.070	9.070	9.070	104,321
2023-08-25	9.090	9.110	9.070	9.090	9.090	103,326
2023-08-24	9.080	9.120	9.050	9.050	9.050	92,785
2023-08-23	9.080	9.120	9.060	9.060	9.060	137,010
2023-08-22	9.040	9.110	9.040	9.060	9.060	180,062
2023-08-21	9.100	9.120	9.070	9.110	9.110	99,126
2023-08-18	9.170	9.170	9.010	9.060	9.060	110,312
2023-08-17	9.090	9.100	9.030	9.060	9.060	206,269
2023-08-16	9.110	9.110	9.070	9.090	9.090	241,059
2023-08-15	9.130	9.150	9.110	9.110	9.110	53,791
2023-08-14	9.100	9.130	9.050	9.090	9.090	141,372
2023-08-11	9.220	9.230	9.020	9.100	9.100	220,276
2023-08-10	9.160	9.190	9.140	9.160	9.160	146,090
2023-08-09	9.240	9.240	9.120	9.160	9.160	206,765

← NewerPage 13 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.