Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.520	9.590	9.490	9.590	9.590	188,834
2025-10-22	9.480	9.520	9.480	9.520	9.520	217,306
2025-10-21	9.550	9.550	9.480	9.480	9.480	42,165
2025-10-20	9.500	9.500	9.480	9.490	9.490	163,710
2025-10-17	9.480	9.520	9.480	9.490	9.490	123,448
2025-10-16	9.480	9.530	9.480	9.480	9.480	84,868
2025-10-15	9.500	9.550	9.470	9.480	9.480	102,062
2025-10-14	9.520	9.530	9.500	9.500	9.500	91,678
2025-10-13	9.530	9.530	9.510	9.510	9.510	64,721
2025-10-09	9.520	9.580	9.520	9.530	9.530	289,184
2025-10-08	9.560	9.570	9.550	9.550	9.550	161,462
2025-10-07	9.590	9.630	9.550	9.560	9.560	204,354
2025-10-03	9.600	9.600	9.550	9.570	9.570	252,987
2025-10-02	9.620	9.620	9.560	9.560	9.560	175,002
2025-10-01	9.650	9.650	9.590	9.590	9.590	125,141
2025-09-30	9.640	9.660	9.620	9.630	9.630	139,497
2025-09-29	9.670	9.670	9.670	9.670	9.670	0
2025-09-26	9.680	9.720	9.650	9.670	9.670	64,473
2025-09-25	9.780	9.780	9.660	9.670	9.670	91,011
2025-09-24	9.730	9.790	9.700	9.700	9.700	30,609
2025-09-23	9.730	9.800	9.710	9.710	9.710	95,395
2025-09-22	9.780	9.800	9.730	9.730	9.730	42,594
2025-09-19	9.740	9.790	9.710	9.720	9.720	219,254
2025-09-18	9.750	9.840	9.720	9.730	9.730	110,242
2025-09-17	9.800	9.830	9.730	9.730	9.730	50,077
2025-09-16	9.750	9.860	9.720	9.740	9.740	174,893
2025-09-15	9.800	9.910	9.710	9.750	9.750	191,927
2025-09-12	9.780	10.000	9.780	9.800	9.800	344,549
2025-09-11	9.940	10.000	9.790	9.800	9.800	268,135
2025-09-10	9.920	10.100	9.790	10.100	10.100	266,909
2025-09-09	10.050	10.050	9.920	9.920	9.920	184,365
2025-09-08	10.150	10.150	9.990	10.050	10.050	198,581
2025-09-05	10.500	10.700	9.950	10.200	10.200	2,459,158
2025-09-04	9.750	10.100	9.710	10.000	10.000	1,631,256
2025-09-03	9.890	9.890	9.610	9.690	9.690	96,895
2025-09-02	9.800	9.850	9.740	9.790	9.790	50,420
2025-09-01	9.890	9.990	9.800	9.800	9.800	98,334
2025-08-29	9.660	9.980	9.630	9.890	9.890	507,760
2025-08-28	9.730	9.730	9.660	9.660	9.660	79,295
2025-08-27	9.670	9.700	9.670	9.670	9.670	144,179
2025-08-26	9.670	9.710	9.650	9.680	9.680	143,003
2025-08-25	9.840	9.840	9.690	9.700	9.700	218,555
2025-08-22	9.850	9.850	9.720	9.760	9.760	101,841
2025-08-21	9.800	9.800	9.730	9.790	9.790	68,448
2025-08-20	9.780	9.780	9.700	9.740	9.740	137,791
2025-08-19	9.760	9.820	9.730	9.780	9.780	114,899
2025-08-18	9.840	9.860	9.740	9.750	9.750	223,196
2025-08-15	9.910	9.910	9.870	9.870	9.870	62,745
2025-08-14	9.950	9.970	9.900	9.900	9.900	84,225
2025-08-13	9.980	9.980	9.950	9.970	9.970	107,088
2025-08-12	9.950	10.100	9.810	9.980	9.980	231,730
2025-08-11	9.730	9.890	9.730	9.800	9.800	109,674
2025-08-08	9.660	9.720	9.660	9.700	9.700	53,868
2025-08-07	9.720	9.730	9.630	9.700	9.700	96,291
2025-08-06	9.680	9.700	9.630	9.680	9.680	63,732
2025-08-05	9.660	9.850	9.630	9.680	9.680	97,543
2025-08-04	9.570	9.680	9.570	9.680	9.680	48,314
2025-08-01	9.570	9.680	9.550	9.630	9.630	98,365
2025-07-31	9.630	9.640	9.560	9.630	9.630	139,242
2025-07-30	9.610	9.660	9.580	9.630	9.630	85,253

← NewerPage 5 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.