Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9.660	9.700	9.550	9.670	9.270	102,733
2022-08-08	9.580	9.690	9.520	9.680	9.279	327,085
2022-08-05	9.490	9.690	9.480	9.650	9.251	317,938
2022-08-04	9.430	9.500	9.390	9.390	9.001	85,345
2022-08-03	9.400	9.560	9.400	9.450	9.059	87,981
2022-08-02	9.410	9.500	9.410	9.450	9.059	242,120
2022-08-01	9.380	9.700	9.380	9.460	9.068	130,367
2022-07-29	9.390	9.400	9.380	9.380	8.992	94,510
2022-07-28	9.370	9.380	9.350	9.360	8.973	70,680
2022-07-27	9.450	9.450	9.300	9.380	8.992	69,551
2022-07-26	9.400	9.400	9.340	9.360	8.973	112,510
2022-07-25	9.270	9.450	9.260	9.400	9.011	293,207
2022-07-22	9.300	9.360	9.280	9.330	8.944	91,666
2022-07-21	9.330	9.350	9.270	9.320	8.934	24,980
2022-07-20	9.350	9.490	9.300	9.300	8.915	175,415
2022-07-19	9.340	9.350	9.260	9.330	8.944	49,248
2022-07-18	9.320	9.380	9.310	9.330	8.944	72,711
2022-07-15	9.310	9.370	9.290	9.300	8.915	77,374
2022-07-14	9.260	9.320	9.260	9.320	8.934	17,023
2022-07-13	9.260	9.400	9.260	9.390	9.001	133,110
2022-07-12	9.430	9.480	9.140	9.290	8.905	82,107
2022-07-11	9.370	9.600	9.340	9.570	9.174	632,219
2022-07-08	9.250	9.300	9.250	9.290	8.905	251,132
2022-07-07	9.250	9.300	9.160	9.230	8.848	124,253
2022-07-06	9.340	9.350	9.110	9.240	8.858	88,103
2022-07-05	9.390	9.550	9.360	9.370	8.982	126,910
2022-07-04	9.280	9.280	9.170	9.250	8.867	64,039
2022-07-01	9.270	9.380	9.140	9.140	8.762	127,331
2022-06-30	9.310	9.320	9.220	9.270	8.886	68,013
2022-06-29	9.310	9.350	9.310	9.350	8.963	78,024
2022-06-28	9.380	9.510	9.300	9.360	8.973	85,279
2022-06-27	9.400	9.550	9.400	9.460	9.068	269,778
2022-06-24	9.240	9.400	9.240	9.330	8.944	578,950
2022-06-23	9.370	9.370	9.200	9.230	8.848	172,876
2022-06-22	9.310	9.340	9.170	9.210	8.829	72,253
2022-06-21	9.490	9.490	9.300	9.350	8.963	194,424
2022-06-20	9.340	9.340	9.180	9.300	8.915	97,122
2022-06-17	9.350	9.350	9.280	9.340	8.953	132,517
2022-06-16	9.430	9.430	9.350	9.350	8.963	87,908
2022-06-15	9.320	9.410	9.310	9.370	8.982	178,179
2022-06-14	9.370	9.370	9.330	9.360	8.973	110,445
2022-06-13	9.300	9.390	9.300	9.350	8.963	138,141
2022-06-10	9.350	9.430	9.330	9.410	9.021	124,444
2022-06-09	9.410	9.430	9.410	9.420	9.030	25,063
2022-06-08	9.430	9.570	9.360	9.410	9.021	350,645
2022-06-07	9.410	9.640	9.410	9.450	9.059	196,633
2022-06-06	9.430	9.450	9.350	9.410	9.021	72,646
2022-06-02	9.380	9.410	9.300	9.370	8.982	99,400
2022-06-01	9.350	9.400	9.350	9.390	9.001	363,280
2022-05-31	9.400	9.470	9.350	9.400	9.011	62,944
2022-05-30	9.390	9.460	9.360	9.390	9.001	84,958
2022-05-27	9.400	9.450	9.340	9.380	8.992	70,691
2022-05-26	9.390	9.410	9.330	9.350	8.963	103,237
2022-05-25	9.320	9.370	9.310	9.360	8.973	60,962
2022-05-24	9.260	9.320	9.260	9.320	8.934	81,250
2022-05-23	9.370	9.390	9.260	9.280	8.896	119,855
2022-05-20	9.630	9.630	9.320	9.340	8.953	159,973
2022-05-19	9.250	9.450	9.250	9.300	8.915	204,836
2022-05-18	9.510	9.600	9.500	9.500	9.107	351,041
2022-05-17	9.560	9.670	9.540	9.550	9.155	42,425

← NewerPage 18 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.