Pacific Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.060 | 9.060 | 8.960 | 8.980 | 8.980 | 705,814 |
| 2026-01-19 | 9.090 | 9.100 | 9.050 | 9.060 | 9.060 | 186,273 |
| 2026-01-16 | 9.090 | 9.120 | 9.010 | 9.100 | 9.100 | 124,837 |
| 2026-01-15 | 9.090 | 9.090 | 9.030 | 9.090 | 9.090 | 132,337 |
| 2026-01-14 | 9.040 | 9.100 | 9.000 | 9.090 | 9.090 | 227,831 |
| 2026-01-13 | 9.100 | 9.100 | 9.020 | 9.050 | 9.050 | 209,351 |
| 2026-01-12 | 9.070 | 9.190 | 9.050 | 9.100 | 9.100 | 206,034 |
| 2026-01-09 | 9.080 | 9.110 | 9.060 | 9.070 | 9.070 | 197,080 |
| 2026-01-08 | 9.100 | 9.120 | 9.060 | 9.080 | 9.080 | 220,443 |
| 2026-01-07 | 9.100 | 9.180 | 9.080 | 9.130 | 9.130 | 358,859 |
| 2026-01-06 | 9.160 | 9.160 | 9.070 | 9.140 | 9.140 | 282,969 |
| 2026-01-05 | 9.280 | 9.280 | 9.100 | 9.170 | 9.170 | 345,482 |
| 2026-01-02 | 9.340 | 9.340 | 9.280 | 9.280 | 9.280 | 119,623 |
| 2025-12-31 | 9.350 | 9.360 | 9.300 | 9.340 | 9.340 | 92,424 |
| 2025-12-30 | 9.340 | 9.400 | 9.330 | 9.360 | 9.360 | 195,164 |
| 2025-12-29 | 9.380 | 9.380 | 9.330 | 9.380 | 9.380 | 142,713 |
| 2025-12-26 | 9.350 | 9.380 | 9.280 | 9.380 | 9.380 | 123,100 |
| 2025-12-24 | 9.410 | 9.410 | 9.340 | 9.390 | 9.390 | 67,339 |
| 2025-12-23 | 9.320 | 9.410 | 9.310 | 9.410 | 9.410 | 102,664 |
| 2025-12-22 | 9.360 | 9.410 | 9.330 | 9.410 | 9.410 | 142,064 |
| 2025-12-19 | 9.300 | 9.340 | 9.260 | 9.310 | 9.310 | 111,023 |
| 2025-12-18 | 9.350 | 9.350 | 9.190 | 9.290 | 9.290 | 250,458 |
| 2025-12-17 | 9.460 | 9.460 | 9.310 | 9.350 | 9.350 | 142,873 |
| 2025-12-16 | 9.430 | 9.470 | 9.320 | 9.390 | 9.390 | 157,579 |
| 2025-12-15 | 9.450 | 9.480 | 9.400 | 9.440 | 9.440 | 124,001 |
| 2025-12-12 | 9.490 | 9.520 | 9.440 | 9.440 | 9.440 | 103,557 |
| 2025-12-11 | 9.570 | 9.570 | 9.430 | 9.440 | 9.440 | 119,241 |
| 2025-12-10 | 9.520 | 9.520 | 9.430 | 9.470 | 9.470 | 60,314 |
| 2025-12-09 | 9.480 | 9.500 | 9.430 | 9.500 | 9.500 | 43,549 |
| 2025-12-08 | 9.470 | 9.550 | 9.440 | 9.510 | 9.510 | 80,102 |
| 2025-12-05 | 9.560 | 9.560 | 9.430 | 9.510 | 9.510 | 99,209 |
| 2025-12-04 | 9.580 | 9.580 | 9.520 | 9.560 | 9.560 | 35,181 |
| 2025-12-03 | 9.550 | 9.610 | 9.520 | 9.570 | 9.570 | 235,238 |
| 2025-12-02 | 9.590 | 9.600 | 9.500 | 9.560 | 9.560 | 770,863 |
| 2025-12-01 | 9.570 | 9.580 | 9.470 | 9.570 | 9.570 | 62,802 |
| 2025-11-28 | 9.550 | 9.600 | 9.470 | 9.590 | 9.590 | 138,002 |
| 2025-11-27 | 9.600 | 9.610 | 9.570 | 9.590 | 9.590 | 43,958 |
| 2025-11-26 | 9.590 | 9.640 | 9.560 | 9.600 | 9.600 | 183,395 |
| 2025-11-25 | 9.600 | 9.600 | 9.500 | 9.570 | 9.570 | 77,250 |
| 2025-11-24 | 9.560 | 9.600 | 9.470 | 9.550 | 9.550 | 55,062 |
| 2025-11-21 | 9.500 | 9.610 | 9.490 | 9.560 | 9.560 | 93,000 |
| 2025-11-20 | 9.510 | 9.680 | 9.500 | 9.620 | 9.620 | 516,524 |
| 2025-11-19 | 9.640 | 9.640 | 9.490 | 9.510 | 9.510 | 21,090 |
| 2025-11-18 | 9.640 | 9.640 | 9.550 | 9.640 | 9.640 | 205,483 |
| 2025-11-17 | 9.640 | 9.680 | 9.640 | 9.650 | 9.650 | 137,958 |
| 2025-11-14 | 9.570 | 9.640 | 9.540 | 9.640 | 9.640 | 161,188 |
| 2025-11-13 | 9.610 | 9.610 | 9.550 | 9.590 | 9.590 | 203,549 |
| 2025-11-12 | 9.580 | 9.580 | 9.520 | 9.560 | 9.560 | 82,001 |
| 2025-11-11 | 9.530 | 9.560 | 9.470 | 9.560 | 9.560 | 399,115 |
| 2025-11-10 | 9.530 | 9.580 | 9.480 | 9.530 | 9.530 | 324,000 |
| 2025-11-07 | 9.650 | 9.650 | 9.510 | 9.520 | 9.520 | 14,068 |
| 2025-11-06 | 9.530 | 9.680 | 9.530 | 9.620 | 9.620 | 63,911 |
| 2025-11-05 | 9.520 | 9.530 | 9.420 | 9.530 | 9.530 | 102,617 |
| 2025-11-04 | 9.530 | 9.690 | 9.500 | 9.530 | 9.530 | 103,102 |
| 2025-11-03 | 9.520 | 9.630 | 9.300 | 9.530 | 9.530 | 254,302 |
| 2025-10-31 | 9.720 | 9.720 | 9.510 | 9.530 | 9.530 | 52,330 |
| 2025-10-30 | 9.630 | 9.700 | 9.600 | 9.640 | 9.640 | 45,883 |
| 2025-10-29 | 9.720 | 9.720 | 9.640 | 9.660 | 9.660 | 99,052 |
| 2025-10-28 | 9.710 | 9.710 | 9.620 | 9.640 | 9.640 | 68,636 |
| 2025-10-27 | 9.590 | 9.790 | 9.560 | 9.710 | 9.710 | 307,784 |
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.