Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	9.270	9.300	9.230	9.230	9.230	202,353
2023-08-07	9.220	9.280	9.170	9.260	9.260	150,854
2023-08-04	9.140	9.250	9.090	9.210	9.210	199,511
2023-08-02	9.160	9.240	9.000	9.140	9.140	229,250
2023-08-01	9.170	9.220	9.170	9.210	9.210	55,877
2023-07-31	9.250	9.250	9.170	9.170	9.170	269,696
2023-07-28	9.160	9.190	9.160	9.160	9.160	48,564
2023-07-27	9.120	9.170	9.120	9.160	9.160	131,893
2023-07-26	9.070	9.100	9.070	9.090	9.090	74,788
2023-07-25	9.070	9.080	9.020	9.060	9.060	274,903
2023-07-24	9.130	9.200	9.040	9.060	9.060	200,464
2023-07-21	9.140	9.180	9.120	9.130	9.130	100,906
2023-07-20	9.110	9.150	9.110	9.120	9.120	106,406
2023-07-19	9.170	9.170	9.110	9.130	9.130	149,141
2023-07-18	9.180	9.180	9.120	9.150	9.150	155,413
2023-07-17	9.250	9.250	9.160	9.180	9.180	164,182
2023-07-14	9.190	9.190	9.150	9.170	9.170	162,951
2023-07-13	9.210	9.220	9.160	9.190	9.190	202,093
2023-07-12	9.200	9.240	9.200	9.210	9.210	124,719
2023-07-11	9.220	9.270	9.170	9.210	9.210	48,912
2023-07-10	9.210	9.210	9.160	9.200	9.200	104,295
2023-07-07	9.240	9.240	9.150	9.210	9.210	163,320
2023-07-06	9.300	9.300	9.200	9.240	9.240	168,497
2023-07-05	9.300	9.300	9.230	9.280	9.280	206,632
2023-07-04	9.280	9.310	9.220	9.280	9.280	148,720
2023-07-03	9.250	9.290	9.200	9.280	9.280	179,852
2023-06-30	9.260	9.300	9.180	9.250	9.250	304,322
2023-06-29	9.390	9.390	9.170	9.250	9.250	345,777
2023-06-28	9.420	9.450	9.380	9.380	9.180	145,901
2023-06-27	9.480	9.490	9.360	9.410	9.209	393,553
2023-06-26	9.460	9.510	9.460	9.490	9.288	218,696
2023-06-21	9.460	9.480	9.440	9.460	9.258	280,969
2023-06-20	9.470	9.490	9.450	9.460	9.258	175,696
2023-06-19	9.530	9.530	9.470	9.480	9.278	165,534
2023-06-16	9.510	9.520	9.470	9.490	9.288	191,464
2023-06-15	9.530	9.530	9.460	9.490	9.288	135,061
2023-06-14	9.520	9.540	9.450	9.470	9.268	418,755
2023-06-13	9.550	9.580	9.490	9.530	9.327	996,878
2023-06-12	9.490	9.580	9.470	9.560	9.356	1,333,910
2023-06-09	9.450	9.500	9.420	9.480	9.278	661,878
2023-06-08	9.470	9.470	9.400	9.440	9.239	486,334
2023-06-07	9.470	9.480	9.420	9.470	9.268	633,412
2023-06-06	9.430	9.460	9.400	9.450	9.249	233,678
2023-06-05	9.450	9.460	9.400	9.420	9.219	989,029
2023-06-02	9.380	9.490	9.380	9.460	9.258	1,032,410
2023-06-01	9.400	9.410	9.380	9.390	9.190	162,815
2023-05-31	9.350	9.400	9.330	9.400	9.200	195,548
2023-05-30	9.340	9.360	9.330	9.350	9.151	132,248
2023-05-29	9.370	9.380	9.320	9.340	9.141	127,382
2023-05-26	9.410	9.410	9.290	9.330	9.131	250,990
2023-05-25	9.450	9.490	9.390	9.390	9.190	338,515
2023-05-24	9.370	9.480	9.370	9.450	9.249	562,701
2023-05-23	9.290	9.390	9.290	9.380	9.180	200,314
2023-05-22	9.300	9.310	9.270	9.290	9.092	142,020
2023-05-19	9.320	9.340	9.280	9.300	9.102	65,787
2023-05-18	9.300	9.350	9.270	9.320	9.121	164,791
2023-05-17	9.250	9.320	9.230	9.270	9.072	187,958
2023-05-16	9.220	9.290	9.200	9.250	9.053	253,588
2023-05-15	9.240	9.280	9.220	9.220	9.023	127,046
2023-05-12	9.250	9.270	9.220	9.260	9.063	143,635

← NewerPage 14 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.