Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	10.550	10.550	10.400	10.450	10.450	152,407
2025-05-05	10.550	10.850	10.500	10.550	10.550	598,721
2025-05-02	10.250	10.500	10.250	10.400	10.400	252,095
2025-04-30	10.150	10.250	10.150	10.200	10.200	72,836
2025-04-29	10.150	10.250	10.150	10.250	10.250	288,825
2025-04-28	10.050	10.100	10.000	10.100	10.100	159,938
2025-04-25	10.100	10.100	10.000	10.000	10.000	193,403
2025-04-24	10.000	10.050	9.930	10.000	10.000	1,356,670
2025-04-23	9.930	10.050	9.920	10.000	10.000	1,162,217
2025-04-22	9.740	9.850	9.710	9.790	9.790	619,478
2025-04-21	10.050	10.050	9.780	9.810	9.810	220,212
2025-04-18	9.940	10.050	9.900	10.050	10.050	686,640
2025-04-17	9.900	10.000	9.750	9.930	9.930	276,873
2025-04-16	10.050	10.100	9.900	9.900	9.900	488,875
2025-04-15	9.980	10.200	9.980	10.150	10.150	432,688
2025-04-14	10.100	10.200	9.860	9.880	9.880	889,986
2025-04-11	10.000	10.100	9.760	10.000	10.000	1,396,401
2025-04-10	10.400	10.700	10.300	10.300	10.300	1,549,165
2025-04-09	10.150	10.250	9.190	9.870	9.870	1,378,244
2025-04-08	9.800	10.200	9.750	10.200	10.200	1,156,790
2025-04-07	10.050	10.200	10.050	10.050	10.050	569,563
2025-04-02	11.150	11.150	10.900	11.150	11.150	416,260
2025-04-01	10.600	10.800	10.600	10.800	10.800	507,889
2025-03-31	10.800	10.800	10.550	10.600	10.600	596,919
2025-03-28	11.150	11.150	10.800	10.950	10.950	516,522
2025-03-27	11.200	11.200	11.100	11.150	11.150	174,053
2025-03-26	11.150	11.300	11.150	11.150	11.150	135,082
2025-03-25	11.300	11.300	11.150	11.150	11.150	300,352
2025-03-24	11.250	11.450	11.200	11.250	11.250	678,609
2025-03-21	11.200	11.400	11.200	11.200	11.200	569,430
2025-03-20	11.250	11.300	11.150	11.200	11.200	332,167
2025-03-19	11.250	11.250	11.200	11.250	11.250	212,570
2025-03-18	11.250	11.350	11.200	11.250	11.250	197,966
2025-03-17	11.200	11.350	11.200	11.200	11.200	314,050
2025-03-14	11.250	11.300	10.900	11.200	11.200	1,096,469
2025-03-13	11.650	11.700	11.300	11.300	11.300	557,210
2025-03-12	11.800	11.800	11.600	11.600	11.600	976,735
2025-03-11	11.600	11.800	11.450	11.800	11.800	498,532
2025-03-10	11.750	11.850	11.750	11.750	11.750	511,620
2025-03-07	11.750	11.800	11.650	11.750	11.750	253,194
2025-03-06	11.800	11.900	11.700	11.700	11.700	335,911
2025-03-05	11.700	11.800	11.650	11.800	11.800	417,861
2025-03-04	11.700	11.750	11.650	11.700	11.700	269,570
2025-03-03	11.700	11.800	11.600	11.650	11.650	226,747
2025-02-27	11.750	11.900	11.700	11.700	11.700	498,150
2025-02-26	11.700	11.800	11.600	11.700	11.700	183,148
2025-02-25	11.700	11.800	11.650	11.650	11.650	203,537
2025-02-24	11.750	11.900	11.700	11.800	11.800	356,875
2025-02-21	11.650	11.900	11.600	11.750	11.750	502,760
2025-02-20	11.700	11.750	11.550	11.550	11.550	224,822
2025-02-19	11.850	11.850	11.600	11.600	11.600	356,533
2025-02-18	11.850	11.850	11.700	11.800	11.800	275,657
2025-02-17	11.900	11.900	11.700	11.800	11.800	403,468
2025-02-14	11.750	11.750	11.600	11.750	11.750	196,085
2025-02-13	11.500	11.800	11.500	11.700	11.700	247,147
2025-02-12	11.750	11.750	11.500	11.500	11.500	338,197
2025-02-11	11.900	11.900	11.650	11.650	11.650	306,620
2025-02-10	11.700	12.100	11.600	11.900	11.900	660,659
2025-02-07	11.400	11.950	11.350	11.700	11.700	1,442,056
2025-02-06	11.200	11.450	11.200	11.450	11.450	664,752

← NewerPage 7 of 21 · 1,216 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.