Pacific Construction Co Ltd historical data

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

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

← NewerPage 4 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.