Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	9.340	9.340	9.240	9.250	9.053	195,478
2023-05-10	9.360	9.370	9.310	9.340	9.141	296,307
2023-05-09	9.340	9.350	9.280	9.310	9.112	198,030
2023-05-08	9.320	9.360	9.290	9.340	9.141	164,210
2023-05-05	9.300	9.360	9.300	9.320	9.121	39,791
2023-05-04	9.300	9.360	9.300	9.300	9.102	252,598
2023-05-03	9.340	9.340	9.290	9.310	9.112	188,801
2023-05-02	9.360	9.370	9.330	9.340	9.141	85,835
2023-04-28	9.450	9.450	9.290	9.360	9.160	360,114
2023-04-27	9.320	9.350	9.270	9.340	9.141	52,958
2023-04-26	9.250	9.310	9.250	9.300	9.102	91,508
2023-04-25	9.320	9.320	9.210	9.230	9.033	117,301
2023-04-24	9.230	9.290	9.230	9.270	9.072	59,613
2023-04-21	9.320	9.320	9.190	9.190	8.994	419,319
2023-04-20	9.360	9.370	9.300	9.310	9.112	159,379
2023-04-19	9.400	9.400	9.340	9.360	9.160	263,604
2023-04-18	9.420	9.450	9.370	9.390	9.190	416,992
2023-04-17	9.330	9.420	9.330	9.410	9.209	427,527
2023-04-14	9.350	9.400	9.310	9.340	9.141	365,049
2023-04-13	9.320	9.380	9.320	9.340	9.141	172,418
2023-04-12	9.190	9.340	9.190	9.310	9.112	836,439
2023-04-11	9.210	9.290	9.210	9.220	9.023	220,748
2023-04-10	9.240	9.260	9.210	9.230	9.033	184,997
2023-04-07	9.200	9.230	9.180	9.210	9.014	397,098
2023-04-06	9.190	9.210	9.180	9.190	8.994	263,466
2023-03-31	9.240	9.250	9.230	9.240	9.043	60,100
2023-03-30	9.220	9.260	9.200	9.240	9.043	78,340
2023-03-29	9.240	9.260	9.200	9.220	9.023	118,843
2023-03-28	9.260	9.260	9.220	9.250	9.053	122,766
2023-03-27	9.240	9.280	9.200	9.280	9.082	118,236
2023-03-24	9.260	9.260	9.210	9.240	9.043	66,822
2023-03-23	9.260	9.260	9.200	9.200	9.004	142,350
2023-03-22	9.270	9.320	9.220	9.260	9.063	224,373
2023-03-21	9.220	9.290	9.200	9.240	9.043	161,968
2023-03-20	9.190	9.270	9.190	9.240	9.043	83,556
2023-03-17	9.170	9.260	9.170	9.230	9.033	96,961
2023-03-16	9.360	9.360	9.110	9.120	8.926	669,925
2023-03-15	9.550	9.580	9.330	9.350	9.151	790,196
2023-03-14	9.610	9.760	9.610	9.750	9.542	191,527
2023-03-13	9.680	9.750	9.660	9.740	9.532	238,628
2023-03-10	9.830	9.840	9.660	9.680	9.474	389,746
2023-03-09	9.850	9.910	9.830	9.860	9.650	374,168
2023-03-08	9.770	9.850	9.770	9.840	9.630	386,172
2023-03-07	9.790	9.790	9.730	9.760	9.552	369,064
2023-03-06	9.770	9.910	9.750	9.780	9.572	780,074
2023-03-03	9.700	9.750	9.630	9.720	9.513	937,625
2023-03-02	9.640	9.700	9.600	9.680	9.474	697,463
2023-03-01	9.600	9.670	9.520	9.640	9.435	741,712
2023-02-24	9.450	9.530	9.450	9.510	9.307	747,030
2023-02-23	9.410	9.450	9.390	9.430	9.229	206,797
2023-02-22	9.410	9.420	9.330	9.360	9.160	353,920
2023-02-21	9.390	9.470	9.380	9.430	9.229	216,075
2023-02-20	9.340	9.410	9.340	9.390	9.190	302,672
2023-02-17	9.310	9.340	9.310	9.330	9.131	144,866
2023-02-16	9.280	9.360	9.270	9.310	9.112	351,269
2023-02-15	9.290	9.340	9.290	9.320	9.121	200,036
2023-02-14	9.260	9.330	9.250	9.290	9.092	200,383
2023-02-13	9.250	9.310	9.250	9.280	9.082	274,122
2023-02-10	9.290	9.330	9.270	9.300	9.102	235,543
2023-02-09	9.300	9.300	9.290	9.300	9.102	75,429

← NewerPage 15 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.