Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	9.610	9.660	9.580	9.630	9.630	85,253
2025-07-29	9.700	9.720	9.570	9.610	9.610	141,481
2025-07-28	9.810	9.870	9.700	9.710	9.710	112,304
2025-07-25	9.790	9.790	9.700	9.770	9.770	122,519
2025-07-24	9.710	9.810	9.700	9.790	9.790	128,011
2025-07-23	9.690	9.770	9.690	9.770	9.770	101,129
2025-07-22	9.790	9.790	9.640	9.700	9.700	214,069
2025-07-21	9.800	9.850	9.790	9.790	9.790	58,407
2025-07-18	9.840	9.870	9.800	9.800	9.800	91,763
2025-07-17	9.850	9.890	9.830	9.830	9.830	58,132
2025-07-16	9.800	9.880	9.800	9.850	9.850	70,029
2025-07-15	9.790	9.800	9.790	9.800	9.800	20,495
2025-07-14	9.880	9.880	9.800	9.800	9.800	75,852
2025-07-11	9.880	9.940	9.880	9.880	9.880	41,670
2025-07-10	9.850	10.000	9.760	10.000	10.000	139,598
2025-07-09	9.930	9.930	9.830	9.830	9.830	61,065
2025-07-08	9.870	9.930	9.770	9.930	9.930	110,251
2025-07-07	9.920	10.000	9.920	9.940	9.940	45,890
2025-07-04	9.970	10.000	9.920	10.000	10.000	24,604
2025-07-03	10.050	10.050	9.910	9.960	9.960	82,004
2025-07-02	9.990	10.100	9.970	9.970	9.970	192,597
2025-07-01	9.960	10.050	9.960	10.050	10.050	132,000
2025-06-30	10.250	10.250	9.950	9.960	9.960	201,019
2025-06-27	10.000	10.150	9.970	10.050	10.050	244,519
2025-06-26	10.000	10.100	9.920	9.950	9.950	347,889
2025-06-25	9.960	10.000	9.820	10.000	10.000	165,858
2025-06-24	9.950	9.960	9.800	9.960	9.960	145,000
2025-06-23	9.900	9.900	9.720	9.730	9.730	183,499
2025-06-20	10.000	10.000	9.800	10.000	10.000	252,442
2025-06-19	10.000	10.100	9.970	9.970	9.970	424,469
2025-06-18	10.600	10.600	10.350	10.400	10.000	319,793
2025-06-17	10.400	10.500	10.350	10.500	10.096	104,293
2025-06-16	10.350	10.500	10.300	10.450	10.048	632,091
2025-06-13	10.400	10.500	10.300	10.400	10.000	109,460
2025-06-12	10.550	10.550	10.400	10.500	10.500	180,465
2025-06-11	10.600	10.700	10.450	10.600	10.600	743,607
2025-06-10	10.650	10.750	10.500	10.600	10.600	312,342
2025-06-09	10.400	10.700	10.350	10.500	10.500	1,220,232
2025-06-06	10.350	10.600	10.350	10.400	10.400	614,198
2025-06-05	10.350	10.400	10.350	10.350	10.350	45,715
2025-06-04	10.300	10.400	10.300	10.350	10.350	121,364
2025-06-03	10.400	10.450	10.200	10.200	10.200	214,433
2025-06-02	10.550	10.600	10.350	10.400	10.400	139,886
2025-05-29	10.700	10.800	10.450	10.600	10.600	147,469
2025-05-28	10.800	10.800	10.700	10.700	10.700	69,130
2025-05-27	10.800	10.850	10.700	10.800	10.800	515,503
2025-05-26	10.700	10.900	10.700	10.850	10.850	193,927
2025-05-23	10.650	10.800	10.650	10.800	10.800	304,180
2025-05-22	10.700	10.800	10.650	10.650	10.650	272,258
2025-05-21	10.700	10.800	10.650	10.650	10.650	163,765
2025-05-20	10.750	10.800	10.650	10.700	10.700	245,758
2025-05-19	10.750	10.750	10.550	10.600	10.600	315,157
2025-05-16	10.350	10.750	10.350	10.550	10.550	1,117,171
2025-05-15	10.450	10.450	10.300	10.350	10.350	693,610
2025-05-14	10.500	10.500	10.350	10.400	10.400	622,291
2025-05-13	10.600	10.600	10.400	10.400	10.400	417,906
2025-05-12	10.500	10.650	10.400	10.500	10.500	211,099
2025-05-09	10.400	10.600	10.400	10.500	10.500	148,082
2025-05-08	10.450	10.500	10.400	10.450	10.450	91,030
2025-05-07	10.500	10.500	10.400	10.450	10.450	154,029

← NewerPage 6 of 21 · 1,221 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.