Pacific Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.730 | 8.750 | 8.630 | 8.730 | 8.730 | 237,208 |
| 2026-07-22 | 8.730 | 8.780 | 8.680 | 8.690 | 8.690 | 210,239 |
| 2026-07-21 | 8.790 | 8.790 | 8.690 | 8.730 | 8.730 | 120,410 |
| 2026-07-20 | 8.860 | 8.860 | 8.530 | 8.690 | 8.690 | 187,844 |
| 2026-07-17 | 8.700 | 8.840 | 8.650 | 8.760 | 8.760 | 233,001 |
| 2026-07-16 | 8.900 | 8.900 | 8.750 | 8.800 | 8.800 | 430,045 |
| 2026-07-15 | 8.900 | 9.000 | 8.860 | 8.950 | 8.750 | 193,795 |
| 2026-07-14 | 8.950 | 8.950 | 8.820 | 8.850 | 8.652 | 391,626 |
| 2026-07-13 | 8.940 | 8.950 | 8.850 | 8.890 | 8.691 | 207,336 |
| 2026-07-10 | 8.900 | 8.900 | 8.900 | 8.900 | 8.701 | 0 |
| 2026-07-09 | 8.900 | 8.920 | 8.840 | 8.900 | 8.900 | 278,566 |
| 2026-07-08 | 8.900 | 8.940 | 8.880 | 8.900 | 8.900 | 184,364 |
| 2026-07-07 | 9.000 | 9.000 | 8.850 | 8.900 | 8.900 | 186,826 |
| 2026-07-06 | 8.950 | 9.050 | 8.950 | 9.010 | 9.010 | 190,943 |
| 2026-07-03 | 8.760 | 8.920 | 8.750 | 8.920 | 8.920 | 273,520 |
| 2026-07-02 | 8.740 | 8.750 | 8.650 | 8.720 | 8.720 | 408,320 |
| 2026-07-01 | 8.750 | 8.760 | 8.710 | 8.720 | 8.720 | 236,109 |
| 2026-06-30 | 8.850 | 8.850 | 8.690 | 8.730 | 8.730 | 295,493 |
| 2026-06-29 | 8.820 | 8.820 | 8.710 | 8.790 | 8.790 | 139,446 |
| 2026-06-26 | 8.800 | 8.840 | 8.740 | 8.780 | 8.780 | 158,293 |
| 2026-06-25 | 8.870 | 8.980 | 8.780 | 8.800 | 8.800 | 134,519 |
| 2026-06-24 | 8.740 | 8.900 | 8.740 | 8.870 | 8.870 | 93,133 |
| 2026-06-23 | 8.930 | 8.930 | 8.800 | 8.870 | 8.870 | 149,949 |
| 2026-06-22 | 9.000 | 9.010 | 8.910 | 8.930 | 8.930 | 228,092 |
| 2026-06-18 | 8.950 | 9.010 | 8.910 | 8.960 | 8.960 | 169,322 |
| 2026-06-17 | 9.030 | 9.050 | 9.000 | 9.030 | 9.030 | 59,349 |
| 2026-06-16 | 9.090 | 9.150 | 9.050 | 9.050 | 9.050 | 116,913 |
| 2026-06-15 | 9.070 | 9.100 | 8.980 | 9.080 | 9.080 | 118,721 |
| 2026-06-12 | 9.000 | 9.100 | 8.990 | 9.070 | 9.070 | 123,342 |
| 2026-06-11 | 9.120 | 9.120 | 8.900 | 9.080 | 9.080 | 131,329 |
| 2026-06-10 | 8.940 | 9.140 | 8.890 | 9.000 | 9.000 | 350,194 |
| 2026-06-09 | 8.860 | 8.950 | 8.800 | 8.950 | 8.950 | 162,619 |
| 2026-06-08 | 8.810 | 9.000 | 8.720 | 8.900 | 8.900 | 115,230 |
| 2026-06-05 | 8.870 | 9.000 | 8.810 | 8.980 | 8.980 | 124,673 |
| 2026-06-04 | 8.920 | 8.990 | 8.870 | 8.890 | 8.890 | 152,533 |
| 2026-06-03 | 8.730 | 8.930 | 8.730 | 8.920 | 8.920 | 203,092 |
| 2026-06-02 | 8.730 | 8.780 | 8.650 | 8.730 | 8.730 | 146,261 |
| 2026-06-01 | 8.650 | 8.730 | 8.600 | 8.720 | 8.720 | 218,572 |
| 2026-05-29 | 8.650 | 8.650 | 8.600 | 8.650 | 8.650 | 117,809 |
| 2026-05-28 | 8.640 | 8.650 | 8.590 | 8.630 | 8.630 | 129,407 |
| 2026-05-27 | 8.620 | 8.660 | 8.580 | 8.650 | 8.650 | 108,049 |
| 2026-05-26 | 8.600 | 8.630 | 8.580 | 8.620 | 8.620 | 154,655 |
| 2026-05-25 | 8.710 | 8.710 | 8.600 | 8.650 | 8.650 | 170,405 |
| 2026-05-22 | 8.700 | 8.710 | 8.620 | 8.670 | 8.670 | 123,315 |
| 2026-05-21 | 8.690 | 8.690 | 8.640 | 8.680 | 8.680 | 143,871 |
| 2026-05-20 | 8.630 | 8.680 | 8.590 | 8.640 | 8.640 | 163,134 |
| 2026-05-19 | 8.650 | 8.700 | 8.520 | 8.660 | 8.660 | 184,843 |
| 2026-05-18 | 8.590 | 8.620 | 8.550 | 8.620 | 8.620 | 140,386 |
| 2026-05-15 | 8.590 | 8.600 | 8.500 | 8.600 | 8.600 | 333,362 |
| 2026-05-14 | 8.530 | 8.640 | 8.530 | 8.580 | 8.580 | 164,280 |
| 2026-05-13 | 8.530 | 8.620 | 8.410 | 8.600 | 8.600 | 282,247 |
| 2026-05-12 | 8.670 | 8.680 | 8.500 | 8.600 | 8.600 | 441,435 |
| 2026-05-11 | 8.750 | 8.790 | 8.660 | 8.660 | 8.660 | 191,702 |
| 2026-05-08 | 8.800 | 8.800 | 8.660 | 8.750 | 8.750 | 76,238 |
| 2026-05-07 | 8.730 | 8.790 | 8.700 | 8.700 | 8.700 | 83,120 |
| 2026-05-06 | 8.750 | 8.840 | 8.720 | 8.720 | 8.720 | 92,354 |
| 2026-05-05 | 8.800 | 8.840 | 8.730 | 8.740 | 8.740 | 116,310 |
| 2026-05-04 | 8.920 | 8.920 | 8.820 | 8.840 | 8.840 | 132,109 |
| 2026-04-30 | 8.750 | 8.890 | 8.720 | 8.890 | 8.890 | 148,056 |
| 2026-04-29 | 8.830 | 8.850 | 8.700 | 8.800 | 8.800 | 64,221 |
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.