Pacific Construction Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,220 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.