Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.350	11.350	11.150	11.200	11.200	129,080
2025-02-04	11.150	11.200	11.100	11.200	11.200	133,354
2025-02-03	11.200	11.200	11.000	11.100	11.100	148,748
2025-01-22	11.200	11.200	11.050	11.200	11.200	160,988
2025-01-21	11.300	11.300	11.150	11.150	11.150	124,609
2025-01-20	11.050	11.400	10.950	11.250	11.250	1,182,050
2025-01-17	11.050	11.150	11.000	11.050	11.050	74,319
2025-01-16	11.100	11.150	10.950	11.050	11.050	135,365
2025-01-15	11.150	11.200	10.950	11.000	11.000	192,496
2025-01-14	10.750	10.950	10.750	10.900	10.900	157,555
2025-01-13	10.850	10.850	10.400	10.750	10.750	676,285
2025-01-10	11.100	11.100	10.850	10.850	10.850	319,705
2025-01-09	11.150	11.200	11.000	11.000	11.000	258,145
2025-01-08	11.150	11.250	11.050	11.100	11.100	255,330
2025-01-07	11.250	11.350	11.100	11.150	11.150	275,712
2025-01-06	11.300	11.400	11.200	11.200	11.200	332,175
2025-01-03	11.300	11.350	11.150	11.200	11.200	287,253
2025-01-02	11.250	11.500	11.150	11.200	11.200	469,671
2024-12-31	11.800	11.850	11.250	11.250	11.250	1,346,466
2024-12-30	11.000	11.900	11.000	11.850	11.850	2,312,237
2024-12-27	11.150	11.150	10.850	10.850	10.850	163,108
2024-12-26	11.200	11.200	11.050	11.100	11.100	172,420
2024-12-25	11.150	11.150	10.900	11.050	11.050	202,923
2024-12-24	11.050	11.150	10.950	11.000	11.000	172,855
2024-12-23	10.800	11.050	10.800	11.050	11.050	148,216
2024-12-20	10.850	10.900	10.700	10.750	10.750	223,270
2024-12-19	11.000	11.000	10.800	10.900	10.900	248,172
2024-12-18	11.200	11.200	11.000	11.100	11.100	97,763
2024-12-17	11.100	11.150	11.050	11.150	11.150	172,728
2024-12-16	11.150	11.350	11.000	11.100	11.100	216,078
2024-12-13	11.400	11.400	11.150	11.150	11.150	215,952
2024-12-12	11.450	11.550	11.450	11.450	11.450	172,937
2024-12-11	11.750	11.750	11.450	11.450	11.450	418,601
2024-12-10	11.850	12.050	11.750	11.750	11.750	321,762
2024-12-09	11.950	11.950	11.850	11.950	11.950	141,389
2024-12-06	11.750	11.950	11.750	11.950	11.950	233,805
2024-12-05	11.900	11.950	11.700	11.750	11.750	370,113
2024-12-04	12.100	12.150	11.900	11.900	11.900	294,038
2024-12-03	12.050	12.150	11.950	12.050	12.050	243,568
2024-12-02	11.950	12.150	11.900	12.000	12.000	343,797
2024-11-29	11.900	12.050	11.900	11.950	11.950	208,969
2024-11-28	12.050	12.050	11.800	11.900	11.900	312,077
2024-11-27	12.200	12.300	11.900	11.950	11.950	710,213
2024-11-26	12.350	12.400	12.150	12.250	12.250	436,719
2024-11-25	12.100	12.350	12.050	12.300	12.300	1,012,667
2024-11-22	12.150	12.150	11.950	12.000	12.000	744,875
2024-11-21	11.950	12.200	11.950	12.100	12.100	887,673
2024-11-20	12.150	12.200	11.800	11.900	11.900	520,786
2024-11-19	12.050	12.250	11.950	12.050	12.050	480,114
2024-11-18	11.950	12.300	11.850	12.050	12.050	1,468,540
2024-11-15	11.600	12.200	11.550	11.950	11.950	1,663,093
2024-11-14	11.850	11.850	11.450	11.500	11.500	804,597
2024-11-13	12.200	12.200	11.800	11.850	11.850	1,400,081
2024-11-12	11.950	12.400	11.900	12.100	12.100	1,929,490
2024-11-11	12.600	12.950	11.900	12.100	12.100	7,829,330
2024-11-08	11.850	11.850	11.850	11.850	11.850	1,803,552
2024-11-07	10.750	10.800	10.650	10.800	10.800	234,125
2024-11-06	10.600	10.750	10.600	10.600	10.600	201,676
2024-11-05	10.500	10.600	10.450	10.550	10.550	432,668
2024-11-04	10.600	10.650	10.450	10.450	10.450	303,074

← NewerPage 8 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.