Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	9.300	9.330	9.250	9.300	9.102	331,396
2023-02-07	9.280	9.330	9.280	9.290	9.092	148,590
2023-02-06	9.380	9.380	9.220	9.280	9.082	206,388
2023-02-03	9.270	9.310	9.240	9.300	9.102	115,609
2023-02-02	9.280	9.300	9.250	9.290	9.092	186,387
2023-02-01	9.320	9.350	9.240	9.280	9.082	177,217
2023-01-31	9.260	9.370	9.260	9.320	9.121	444,673
2023-01-30	9.280	9.410	9.220	9.260	9.063	396,071
2023-01-17	9.140	9.200	9.130	9.140	8.945	121,871
2023-01-16	9.110	9.130	9.080	9.120	8.926	202,517
2023-01-13	9.120	9.200	9.090	9.110	8.916	290,790
2023-01-12	9.180	9.190	9.090	9.090	8.896	247,556
2023-01-11	9.140	9.230	9.140	9.160	8.965	90,692
2023-01-10	9.240	9.270	9.180	9.180	8.984	109,124
2023-01-09	9.250	9.290	9.230	9.260	9.063	629,005
2023-01-06	9.150	9.240	9.140	9.200	9.004	352,364
2023-01-05	9.150	9.200	9.140	9.160	8.965	160,366
2023-01-04	9.060	9.170	9.060	9.130	8.935	213,883
2023-01-03	9.060	9.120	9.030	9.120	8.926	351,888
2022-12-30	9.080	9.170	9.050	9.070	8.877	328,001
2022-12-29	9.070	9.070	9.030	9.030	8.838	393,569
2022-12-28	9.120	9.130	9.060	9.060	8.867	249,387
2022-12-27	9.160	9.170	9.120	9.120	8.926	428,517
2022-12-26	9.170	9.190	9.120	9.150	8.955	269,260
2022-12-23	9.190	9.270	9.160	9.170	8.975	294,004
2022-12-22	9.220	9.300	9.220	9.220	9.023	174,169
2022-12-21	9.200	9.250	9.140	9.180	8.984	250,514
2022-12-20	9.340	9.350	9.110	9.190	8.994	300,026
2022-12-19	9.390	9.400	9.340	9.360	9.160	220,081
2022-12-16	9.360	9.450	9.360	9.400	9.200	486,615
2022-12-15	9.420	9.480	9.420	9.430	9.229	55,742
2022-12-14	9.420	9.490	9.420	9.430	9.229	129,544
2022-12-13	9.390	9.470	9.390	9.410	9.209	108,336
2022-12-12	9.420	9.470	9.380	9.380	9.180	164,646
2022-12-09	9.350	9.480	9.350	9.400	9.200	239,459
2022-12-08	9.410	9.440	9.380	9.380	9.180	168,237
2022-12-07	9.450	9.470	9.410	9.410	9.209	163,613
2022-12-06	9.500	9.500	9.410	9.450	9.249	181,341
2022-12-05	9.460	9.560	9.390	9.500	9.297	719,137
2022-12-02	9.460	9.500	9.400	9.440	9.239	430,652
2022-12-01	9.450	9.490	9.400	9.460	9.258	356,909
2022-11-30	9.400	9.520	9.360	9.440	9.239	615,239
2022-11-29	9.370	9.420	9.350	9.390	9.190	247,250
2022-11-28	9.320	9.390	9.240	9.330	9.131	143,024
2022-11-25	9.390	9.390	9.300	9.320	9.121	197,967
2022-11-24	9.320	9.390	9.300	9.350	9.151	481,810
2022-11-23	9.200	9.330	9.200	9.300	9.102	248,939
2022-11-22	9.220	9.280	9.180	9.200	9.004	440,270
2022-11-21	9.240	9.300	9.200	9.200	9.004	573,489
2022-11-18	9.250	9.350	9.180	9.230	9.033	594,045
2022-11-17	9.320	9.340	9.230	9.310	9.112	389,619
2022-11-16	9.350	9.510	9.350	9.420	9.121	818,120
2022-11-15	9.360	9.410	9.350	9.370	9.073	296,723
2022-11-14	9.420	9.450	9.380	9.420	9.121	166,901
2022-11-11	9.310	9.380	9.300	9.340	9.044	241,483
2022-11-10	9.370	9.370	9.270	9.300	9.005	240,571
2022-11-09	9.220	9.350	9.190	9.320	9.025	352,801
2022-11-08	9.170	9.240	9.130	9.170	8.879	104,880
2022-11-07	9.100	9.180	9.100	9.150	8.860	128,256
2022-11-04	8.990	9.090	8.990	9.090	8.802	74,421

← NewerPage 16 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.