Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	77.200	77.500	77.000	77.100	77.100	34,021
2026-10-15	77.300	77.300	77.000	77.100	77.100	37,097
2026-10-14	77.600	77.600	77.200	77.400	77.400	25,755
2026-10-13	77.600	77.600	77.500	77.600	77.600	22,052
2026-10-12	77.500	77.900	77.500	77.600	77.600	62,366
2026-10-08	77.500	77.700	77.500	77.500	77.500	24,275
2026-10-07	77.600	77.700	77.500	77.500	77.500	37,000
2026-10-06	77.600	77.600	77.200	77.400	77.400	75,018
2026-10-05	77.900	77.900	77.600	77.600	77.600	21,000
2026-10-02	77.900	78.000	77.900	78.000	78.000	12,100
2026-10-01	78.200	78.200	78.000	78.000	78.000	25,025
2026-09-30	77.900	78.100	77.800	78.100	78.100	20,232
2026-09-29	77.900	77.900	77.800	77.900	77.900	8,005
2026-09-24	77.800	78.000	77.700	77.800	77.800	12,001
2026-09-23	77.800	78.000	77.800	77.900	77.900	9,000
2026-09-22	78.000	78.000	77.600	77.700	77.700	16,001
2026-09-21	77.700	78.000	77.500	77.500	77.500	30,051
2026-09-18	77.800	78.100	77.700	77.700	77.700	72,000
2026-09-17	78.100	78.100	77.700	77.800	77.800	52,000
2026-09-16	77.600	78.000	77.500	77.800	77.800	8,000
2026-09-15	76.800	77.700	76.800	77.700	77.700	7,000
2026-09-14	77.400	77.400	77.100	77.200	77.200	11,000
2026-09-11	77.700	77.900	77.500	77.600	77.600	49,000
2026-09-10	77.900	77.900	77.500	77.600	77.600	14,005
2026-09-09	77.900	77.900	77.700	77.800	77.800	57,001
2026-09-08	77.900	78.000	77.800	78.000	78.000	13,000
2026-09-07	77.800	78.300	77.800	77.900	77.900	18,005
2026-09-04	78.000	78.000	77.500	78.000	78.000	27,001
2026-09-03	77.600	78.100	77.500	78.100	78.100	23,069
2026-09-02	77.500	77.600	77.500	77.600	77.600	4,000
2026-09-01	77.900	77.900	77.500	77.800	77.800	34,113
2026-08-31	77.200	78.200	77.200	77.900	77.900	50,071
2026-08-28	77.900	77.900	77.500	77.700	77.700	27,000
2026-08-27	78.000	78.000	77.700	77.900	77.900	17,135
2026-08-26	77.200	77.700	77.200	77.700	77.700	14,000
2026-08-25	77.500	77.600	77.000	77.200	77.200	32,207
2026-08-24	77.800	77.800	77.600	77.600	77.600	13,129
2026-08-21	77.800	77.800	77.600	77.800	77.800	22,000
2026-08-20	77.500	77.900	77.300	77.800	77.800	53,000
2026-08-19	77.700	77.700	77.300	77.500	77.500	28,000
2026-08-18	78.300	78.300	77.200	77.400	77.400	44,000
2026-08-17	77.000	77.100	76.700	77.100	77.100	20,000
2026-08-14	77.100	77.200	76.900	77.000	77.000	24,005
2026-08-13	77.200	77.300	77.100	77.100	77.100	18,000
2026-08-12	77.700	77.700	77.100	77.100	77.100	23,000
2026-08-11	77.200	77.600	77.000	77.200	77.200	82,000
2026-08-10	77.200	77.200	76.800	77.100	77.100	45,007
2026-08-07	76.600	77.000	76.600	77.000	77.000	44,044
2026-08-06	76.500	77.100	76.300	76.600	76.600	37,000
2026-08-05	75.600	76.000	75.600	76.000	76.000	9,000
2026-08-04	75.600	75.700	75.600	75.600	75.600	12,000
2026-08-03	76.000	76.100	75.600	75.600	75.600	180,000
2026-07-31	76.600	76.600	75.500	75.900	75.900	38,308
2026-07-30	75.400	75.700	75.400	75.600	75.600	5,000
2026-07-29	75.600	75.700	75.200	75.600	75.600	72,000
2026-07-28	76.200	76.200	75.400	75.500	75.500	51,000
2026-07-27	76.500	76.500	76.200	76.300	76.300	37,000
2026-07-24	76.600	77.200	76.500	76.500	76.500	46,107
2026-07-23	77.000	77.100	76.600	76.800	76.800	19,558
2026-07-22	77.200	77.500	77.100	77.100	77.100	42,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	4.5000 TWD
2025-07-03	5.0000 TWD
2024-07-03	4.8000 TWD
2023-07-12	4.2000 TWD
2022-07-06	4.5000 TWD
2021-10-06	4.2000 TWD
2020-08-03	4.3990 TWD
2019-07-04	3.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.