Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	9.350	9.350	9.220	9.220	8.838	81,823
2022-02-15	9.190	9.230	9.190	9.220	8.838	166,963
2022-02-14	9.230	9.230	9.200	9.200	8.819	477,033
2022-02-11	9.210	9.300	9.210	9.230	8.848	137,136
2022-02-10	9.200	9.320	9.200	9.300	8.915	142,487
2022-02-09	9.250	9.300	9.250	9.290	8.905	224,299
2022-02-08	9.220	9.280	9.210	9.260	8.877	135,709
2022-02-07	9.180	9.270	9.160	9.220	8.838	92,941
2022-01-26	9.190	9.200	9.150	9.180	8.800	185,070
2022-01-25	9.240	9.240	9.160	9.190	8.810	151,424
2022-01-24	9.260	9.300	9.250	9.270	8.886	87,438
2022-01-21	9.320	9.360	9.290	9.290	8.905	92,240
2022-01-20	9.360	9.440	9.320	9.370	8.982	96,401
2022-01-19	9.400	9.400	9.360	9.370	8.982	62,004
2022-01-18	9.400	9.420	9.380	9.390	9.001	44,180
2022-01-17	9.400	9.400	9.320	9.400	9.011	124,417
2022-01-14	9.460	9.460	9.380	9.400	9.011	167,750
2022-01-13	9.490	9.490	9.400	9.400	9.011	137,358
2022-01-12	9.460	9.500	9.410	9.410	9.021	97,156
2022-01-11	9.480	9.520	9.450	9.450	9.059	77,231
2022-01-10	9.600	9.600	9.500	9.520	9.126	103,886
2022-01-07	9.590	9.630	9.540	9.560	9.164	22,055
2022-01-06	9.590	9.630	9.510	9.540	9.145	111,371
2022-01-05	9.660	9.660	9.590	9.590	9.193	220,769
2022-01-04	9.700	9.800	9.700	9.740	9.337	50,246
2022-01-03	9.700	9.730	9.690	9.720	9.318	31,718
2021-12-30	9.660	9.760	9.660	9.740	9.337	99,591
2021-12-29	9.750	9.760	9.730	9.760	9.356	61,149
2021-12-28	9.750	9.820	9.710	9.720	9.318	117,007
2021-12-27	9.700	9.760	9.650	9.730	9.327	92,074
2021-12-24	9.840	9.840	9.700	9.720	9.318	43,022
2021-12-23	9.800	9.850	9.710	9.750	9.346	48,022
2021-12-22	9.790	9.790	9.700	9.730	9.327	102,195
2021-12-21	9.700	9.790	9.700	9.790	9.385	129,571
2021-12-20	9.670	9.780	9.670	9.710	9.308	84,087
2021-12-17	9.570	9.780	9.570	9.670	9.270	117,137
2021-12-16	9.560	9.560	9.510	9.520	9.126	38,743
2021-12-15	9.470	9.590	9.470	9.510	9.116	139,661
2021-12-14	9.500	9.680	9.300	9.600	9.203	145,392
2021-12-13	9.730	9.730	9.680	9.680	9.279	158,842
2021-12-10	9.760	9.820	9.720	9.780	9.375	50,229
2021-12-09	9.790	9.840	9.750	9.750	9.346	111,569
2021-12-08	9.730	9.800	9.730	9.780	9.375	88,081
2021-12-07	9.690	9.730	9.650	9.730	9.327	105,476
2021-12-06	9.740	9.740	9.700	9.740	9.337	36,688
2021-12-03	9.760	9.770	9.740	9.750	9.346	33,096
2021-12-02	9.710	9.760	9.710	9.760	9.356	36,406
2021-12-01	9.740	9.830	9.740	9.760	9.356	19,456
2021-11-30	9.750	9.810	9.750	9.770	9.366	16,712
2021-11-29	9.790	9.810	9.730	9.810	9.404	215,782
2021-11-26	9.790	9.800	9.720	9.780	9.375	78,819
2021-11-25	9.820	9.850	9.780	9.790	9.385	73,781
2021-11-24	9.760	9.800	9.750	9.800	9.394	223,475
2021-11-23	9.820	9.820	9.740	9.760	9.356	55,228
2021-11-22	9.750	9.800	9.750	9.760	9.356	39,520
2021-11-19	9.720	9.780	9.700	9.750	9.346	111,121
2021-11-18	9.740	9.780	9.740	9.770	9.366	40,097
2021-11-17	9.730	9.750	9.720	9.740	9.337	83,539
2021-11-16	9.820	9.820	9.740	9.740	9.337	76,877
2021-11-15	9.810	9.810	9.740	9.750	9.346	172,848

← NewerPage 20 of 21 · 1,222 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.