Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	10.100	10.600	10.100	10.600	10.600	393,615
2024-10-30	10.200	10.300	10.150	10.250	10.250	280,914
2024-10-29	10.450	10.450	10.150	10.150	10.150	448,271
2024-10-28	10.450	10.500	10.350	10.350	10.350	247,695
2024-10-25	10.400	10.500	10.300	10.450	10.450	403,208
2024-10-24	10.450	10.500	10.300	10.350	10.350	535,759
2024-10-23	10.500	10.600	10.450	10.450	10.450	305,859
2024-10-22	10.550	10.600	10.500	10.500	10.500	106,370
2024-10-21	10.700	10.700	10.500	10.550	10.550	577,962
2024-10-18	10.700	10.850	10.650	10.650	10.650	270,759
2024-10-17	10.650	10.900	10.500	10.700	10.700	1,052,891
2024-10-16	10.800	10.800	10.550	10.650	10.650	1,002,995
2024-10-15	10.900	11.000	10.700	10.750	10.750	552,092
2024-10-14	11.000	11.050	10.850	10.900	10.900	363,146
2024-10-11	10.950	11.050	10.800	11.000	11.000	417,568
2024-10-09	11.050	11.050	10.800	10.900	10.900	546,348
2024-10-08	11.150	11.250	10.900	11.000	11.000	375,270
2024-10-07	11.100	11.150	11.000	11.050	11.050	253,431
2024-10-04	11.150	11.200	11.000	11.100	11.100	230,798
2024-10-01	11.250	11.250	11.100	11.100	11.100	140,390
2024-09-30	11.250	11.350	11.150	11.250	11.250	181,556
2024-09-27	11.100	11.300	11.000	11.250	11.250	459,249
2024-09-26	11.050	11.100	11.000	11.050	11.050	289,780
2024-09-25	10.950	11.150	10.950	11.000	11.000	286,022
2024-09-24	11.000	11.150	10.900	10.950	10.950	355,911
2024-09-23	11.100	11.150	10.950	11.000	11.000	697,393
2024-09-20	11.300	11.300	10.850	11.300	11.300	2,142,341
2024-09-19	11.200	11.500	11.200	11.400	11.400	369,895
2024-09-18	11.400	11.500	11.200	11.200	11.200	458,505
2024-09-16	11.450	11.500	11.250	11.350	11.350	635,209
2024-09-13	11.100	11.400	11.100	11.300	11.300	605,514
2024-09-12	11.100	11.100	11.000	11.100	11.100	471,628
2024-09-11	11.200	11.200	11.000	11.050	11.050	392,305
2024-09-10	11.150	11.250	10.950	11.050	11.050	476,590
2024-09-09	10.850	11.200	10.800	11.100	11.100	531,230
2024-09-06	11.050	11.050	10.850	10.950	10.950	479,806
2024-09-05	11.150	11.350	10.900	10.950	10.950	612,098
2024-09-04	11.150	11.150	10.650	10.900	10.900	1,275,999
2024-09-03	11.500	11.600	11.400	11.400	11.400	530,441
2024-09-02	11.800	11.800	11.500	11.500	11.500	425,192
2024-08-30	11.650	11.800	11.500	11.650	11.650	793,322
2024-08-29	11.600	11.650	11.400	11.550	11.550	669,852
2024-08-28	11.750	11.750	11.550	11.550	11.550	611,969
2024-08-27	11.700	11.750	11.600	11.700	11.700	639,079
2024-08-26	11.700	11.850	11.600	11.700	11.700	1,004,238
2024-08-23	11.650	11.700	11.400	11.700	11.700	1,148,449
2024-08-22	12.150	12.150	11.650	11.650	11.650	3,023,066
2024-08-21	12.400	12.500	12.000	12.150	12.150	2,081,614
2024-08-20	12.700	12.700	12.250	12.300	12.300	1,323,822
2024-08-19	12.700	12.900	12.400	12.650	12.650	1,173,974
2024-08-16	12.550	12.750	12.400	12.550	12.550	1,111,114
2024-08-15	12.750	12.750	12.300	12.300	12.300	1,628,347
2024-08-14	12.750	13.200	12.600	12.650	12.650	2,187,459
2024-08-13	12.650	12.700	12.200	12.500	12.500	2,984,696
2024-08-12	12.950	13.950	12.800	12.850	12.850	12,778,943
2024-08-09	12.950	12.950	12.600	12.950	12.950	10,897,906
2024-08-08	11.800	11.800	11.800	11.800	11.800	2,750,588
2024-08-07	10.400	10.900	10.300	10.750	10.750	1,192,677
2024-08-06	10.800	10.950	9.800	10.250	10.250	3,054,723
2024-08-05	11.700	11.700	10.800	10.800	10.800	2,997,976

← NewerPage 9 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.