Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.960	9.030	8.950	9.020	8.734	97,880
2022-11-02	8.970	9.060	8.970	9.000	8.715	63,579
2022-11-01	8.950	9.060	8.950	9.060	8.773	178,730
2022-10-31	9.100	9.100	8.950	8.950	8.666	72,820
2022-10-28	9.010	9.050	8.970	8.980	8.695	140,934
2022-10-27	9.010	9.090	8.950	9.030	8.744	277,545
2022-10-26	8.960	9.150	8.900	9.010	8.724	226,600
2022-10-25	8.980	9.100	8.820	8.990	8.705	195,277
2022-10-24	8.880	9.080	8.880	8.960	8.676	200,916
2022-10-21	8.800	8.850	8.790	8.820	8.540	191,371
2022-10-20	8.830	8.840	8.720	8.800	8.521	206,600
2022-10-19	8.890	9.000	8.840	8.930	8.647	378,147
2022-10-18	8.910	9.030	8.860	8.910	8.628	145,936
2022-10-17	8.930	8.940	8.780	8.900	8.618	268,265
2022-10-14	8.820	9.080	8.820	9.040	8.753	328,882
2022-10-13	9.000	9.300	8.680	8.740	8.463	267,765
2022-10-12	8.990	9.070	8.980	9.000	8.715	105,362
2022-10-11	9.140	9.160	8.990	8.990	8.705	295,831
2022-10-07	9.320	9.320	9.180	9.190	8.899	180,424
2022-10-06	9.400	9.430	9.250	9.270	8.976	406,982
2022-10-05	9.440	9.440	9.300	9.340	9.044	319,442
2022-10-04	9.430	9.440	9.340	9.340	9.044	1,153,816
2022-10-03	9.310	9.570	9.310	9.400	9.102	134,773
2022-09-30	9.480	9.600	9.450	9.490	9.189	104,343
2022-09-29	9.410	9.550	9.410	9.500	9.199	450,745
2022-09-28	9.570	9.630	9.300	9.360	9.063	235,113
2022-09-27	9.450	9.670	9.450	9.590	9.286	75,346
2022-09-26	9.660	9.720	9.450	9.450	9.150	543,317
2022-09-23	9.710	9.870	9.680	9.680	9.373	376,106
2022-09-22	9.710	9.800	9.670	9.730	9.421	112,117
2022-09-21	9.750	9.980	9.750	9.780	9.470	239,986
2022-09-20	9.820	9.850	9.720	9.770	9.460	345,327
2022-09-19	9.930	9.930	9.800	9.820	9.509	213,674
2022-09-16	9.680	9.950	9.670	9.950	9.635	445,071
2022-09-15	9.700	9.780	9.650	9.700	9.392	236,629
2022-09-14	9.740	9.850	9.710	9.720	9.412	185,006
2022-09-13	9.860	9.870	9.740	9.750	9.441	227,543
2022-09-12	9.840	9.900	9.820	9.830	9.518	139,862
2022-09-08	9.770	9.880	9.770	9.840	9.528	336,864
2022-09-07	9.850	9.890	9.720	9.720	9.412	211,764
2022-09-06	9.860	9.950	9.860	9.870	9.557	212,470
2022-09-05	9.820	9.870	9.790	9.840	9.528	346,378
2022-09-02	9.890	9.950	9.800	9.800	9.489	216,661
2022-09-01	9.810	9.950	9.760	9.870	9.557	348,557
2022-08-31	9.880	9.880	9.750	9.810	9.499	685,057
2022-08-30	9.990	9.990	9.800	9.890	9.576	729,694
2022-08-29	10.000	10.100	9.980	10.000	9.586	491,187
2022-08-26	10.100	10.150	10.050	10.050	9.634	604,582
2022-08-25	10.050	10.150	10.050	10.050	9.634	718,289
2022-08-24	10.000	10.150	9.980	10.000	9.586	1,201,310
2022-08-23	9.790	10.050	9.790	9.940	9.529	825,679
2022-08-22	9.850	9.880	9.790	9.880	9.471	698,380
2022-08-19	9.850	9.900	9.800	9.850	9.442	1,142,125
2022-08-18	9.800	9.870	9.770	9.850	9.442	896,826
2022-08-17	9.920	9.990	9.810	9.940	9.529	428,088
2022-08-16	9.910	10.050	9.860	9.910	9.500	756,358
2022-08-15	9.700	9.880	9.700	9.860	9.452	746,014
2022-08-12	9.820	9.820	9.650	9.700	9.299	648,510
2022-08-11	9.970	10.000	9.700	9.830	9.423	393,162
2022-08-10	9.820	10.050	9.820	9.920	9.509	1,535,357

← NewerPage 17 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.