Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	84.600	85.600	84.600	85.000	76.096	73,000
2024-07-30	85.200	85.400	84.300	85.000	76.096	183,000
2024-07-29	85.900	86.600	85.200	85.200	76.275	145,000
2024-07-26	85.700	86.200	85.700	85.800	76.812	119,000
2024-07-23	88.000	88.600	85.400	86.400	77.349	516,000
2024-07-22	88.100	88.500	88.000	88.100	78.871	137,000
2024-07-19	90.200	90.200	88.000	88.300	79.050	213,000
2024-07-18	90.100	90.600	90.000	90.200	80.751	95,000
2024-07-17	89.600	90.900	89.600	90.000	80.572	172,000
2024-07-16	89.600	91.000	89.600	89.600	80.214	102,000
2024-07-15	88.700	89.400	88.600	89.300	79.945	63,000
2024-07-12	89.000	89.000	88.400	88.600	79.319	53,000
2024-07-11	89.300	89.500	88.600	89.000	79.677	78,000
2024-07-10	88.900	89.500	88.800	89.300	79.945	73,000
2024-07-09	89.900	89.900	88.500	88.800	79.498	89,000
2024-07-08	89.700	90.500	89.500	89.800	80.393	62,000
2024-07-05	88.800	90.000	88.800	89.700	80.303	95,000
2024-07-04	89.000	89.100	88.300	88.600	79.319	217,000
2024-07-03	92.000	92.000	88.500	88.800	79.498	823,000
2024-07-02	92.900	93.400	92.500	93.200	79.140	539,000
2024-07-01	92.400	93.700	92.300	92.500	78.545	338,000
2024-06-28	92.000	92.200	91.400	91.900	78.036	288,000
2024-06-27	92.300	92.500	91.600	91.600	77.781	207,000
2024-06-26	92.800	92.800	92.100	92.300	78.375	117,000
2024-06-25	91.900	92.600	91.500	92.000	78.121	140,000
2024-06-24	92.200	92.300	92.000	92.000	78.121	77,000
2024-06-21	91.900	92.500	91.900	92.200	78.290	151,000
2024-06-20	92.500	93.200	92.300	92.300	78.375	157,000
2024-06-19	92.800	93.100	92.000	92.400	78.460	137,000
2024-06-18	91.300	92.900	91.300	91.900	78.036	216,000
2024-06-17	91.600	91.600	91.100	91.400	77.611	223,000
2024-06-14	91.800	91.900	91.500	91.600	77.781	160,000
2024-06-13	92.200	92.300	91.500	91.800	77.951	207,000
2024-06-12	92.200	92.400	92.100	92.200	78.290	86,000
2024-06-11	92.200	93.100	91.800	92.200	78.290	201,000
2024-06-07	92.500	93.200	92.100	92.200	78.290	195,000
2024-06-06	93.100	93.100	91.800	92.100	78.205	187,000
2024-06-05	93.200	93.200	91.900	92.100	78.205	189,000
2024-06-04	92.000	93.100	92.000	92.500	78.545	172,000
2024-06-03	91.600	92.100	91.600	91.900	78.036	102,000
2024-05-31	91.300	91.700	91.300	91.600	77.781	63,000
2024-05-30	91.600	91.600	91.100	91.500	77.696	46,000
2024-05-29	91.600	91.800	91.200	91.700	77.866	333,000
2024-05-28	91.100	91.500	91.100	91.400	77.611	74,000
2024-05-27	91.500	91.700	91.200	91.400	77.611	92,000
2024-05-24	91.200	91.500	91.000	91.300	77.526	46,000
2024-05-23	92.000	92.000	91.400	91.500	77.696	61,000
2024-05-22	91.600	92.200	91.400	92.000	78.121	112,000
2024-05-21	92.000	92.000	91.600	91.600	77.781	63,000
2024-05-20	92.200	92.600	92.000	92.500	78.545	164,000
2024-05-17	92.500	92.500	91.700	92.200	78.290	82,000
2024-05-16	92.900	93.100	92.200	92.500	78.545	138,000
2024-05-15	92.500	92.700	92.100	92.100	78.205	152,000
2024-05-14	92.200	92.700	92.200	92.500	78.545	129,000
2024-05-13	91.200	92.500	91.200	92.200	78.290	182,000
2024-05-10	90.700	91.300	90.700	91.300	77.526	147,000
2024-05-09	90.600	91.300	90.600	90.900	77.187	172,000
2024-05-08	91.000	91.000	90.400	90.600	76.932	92,000
2024-05-07	90.700	91.000	90.700	90.800	77.102	66,000
2024-05-06	90.600	91.000	90.600	90.700	77.017	77,000

← NewerPage 10 of 21 · 1,219 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.