Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	8.790	8.840	8.660	8.740	8.740	134,856
2026-04-27	8.730	8.860	8.710	8.720	8.720	91,629
2026-04-24	8.800	8.880	8.690	8.860	8.860	170,751
2026-04-23	8.820	8.850	8.700	8.800	8.800	234,583
2026-04-22	8.920	8.930	8.800	8.890	8.890	69,001
2026-04-21	8.920	8.940	8.790	8.890	8.890	111,979
2026-04-20	8.960	9.000	8.860	8.870	8.870	96,891
2026-04-17	8.980	9.010	8.760	8.980	8.980	120,019
2026-04-16	9.030	9.040	8.910	8.980	8.980	135,902
2026-04-15	8.980	9.010	8.950	9.010	9.010	175,335
2026-04-14	8.960	9.000	8.960	8.990	8.990	160,619
2026-04-13	8.960	8.990	8.910	8.960	8.960	121,022
2026-04-10	9.030	9.030	8.900	8.970	8.970	185,824
2026-04-09	9.000	9.020	8.950	8.960	8.960	75,058
2026-04-08	8.970	9.030	8.920	9.000	9.000	169,772
2026-04-07	8.900	8.950	8.850	8.940	8.940	43,808
2026-04-02	9.010	9.010	8.860	8.900	8.900	85,155
2026-04-01	9.000	9.020	8.880	8.990	8.990	145,591
2026-03-31	8.840	9.020	8.840	9.000	9.000	119,951
2026-03-30	8.870	9.000	8.830	9.000	9.000	111,441
2026-03-27	9.000	9.010	8.900	9.010	9.010	30,014
2026-03-26	9.060	9.060	8.920	9.010	9.010	62,615
2026-03-25	9.030	9.030	8.870	9.020	9.020	92,041
2026-03-24	9.050	9.090	8.820	8.990	8.990	134,003
2026-03-23	8.900	8.990	8.780	8.990	8.990	131,102
2026-03-20	8.810	9.070	8.740	9.050	9.050	327,540
2026-03-19	8.800	8.810	8.710	8.730	8.730	134,911
2026-03-18	8.810	8.840	8.750	8.810	8.810	98,293
2026-03-17	8.820	8.830	8.710	8.810	8.810	169,713
2026-03-16	8.810	8.830	8.760	8.800	8.800	164,896
2026-03-13	8.920	8.960	8.800	8.920	8.920	167,023
2026-03-12	8.870	8.970	8.850	8.960	8.960	152,928
2026-03-11	8.900	8.990	8.800	8.970	8.970	225,394
2026-03-10	8.870	8.920	8.750	8.770	8.770	102,588
2026-03-09	8.730	8.830	8.670	8.810	8.810	349,426
2026-03-06	8.830	9.010	8.800	9.000	9.000	108,609
2026-03-05	8.980	8.990	8.850	8.880	8.880	157,323
2026-03-04	9.010	9.010	8.830	8.850	8.850	271,573
2026-03-03	8.980	9.060	8.980	9.030	9.030	101,629
2026-03-02	9.090	9.090	9.010	9.050	9.050	76,108
2026-02-26	9.140	9.140	9.000	9.040	9.040	321,702
2026-02-25	9.010	9.040	8.980	9.040	9.040	145,936
2026-02-24	8.950	9.120	8.950	9.010	9.010	140,269
2026-02-23	8.940	9.150	8.940	9.050	9.050	150,467
2026-02-11	9.030	9.030	8.880	9.020	9.020	217,277
2026-02-10	9.030	9.030	8.880	9.000	9.000	68,614
2026-02-09	9.050	9.050	8.930	9.040	9.040	128,072
2026-02-06	9.090	9.100	8.960	9.080	9.080	204,052
2026-02-05	8.990	9.090	8.990	9.080	9.080	100,325
2026-02-04	9.030	9.080	8.900	9.060	9.060	260,433
2026-02-03	9.020	9.030	8.870	9.030	9.030	234,133
2026-02-02	9.030	9.050	8.910	9.030	9.030	138,926
2026-01-30	8.920	9.030	8.920	9.030	9.030	200,663
2026-01-29	8.920	9.000	8.880	8.970	8.970	475,110
2026-01-28	8.920	8.930	8.860	8.920	8.920	178,004
2026-01-27	8.890	8.930	8.850	8.930	8.930	351,766
2026-01-26	8.900	8.900	8.850	8.890	8.890	195,741
2026-01-23	8.950	8.950	8.840	8.900	8.900	301,225
2026-01-22	8.950	8.990	8.880	8.960	8.960	294,991
2026-01-21	8.960	8.960	8.850	8.950	8.950	592,558

← NewerPage 3 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.