Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	90.700	91.000	90.500	90.700	77.017	56,000
2024-05-02	91.000	91.300	90.500	91.100	77.356	90,000
2024-04-30	90.500	91.000	90.500	91.000	77.271	127,000
2024-04-29	91.100	91.100	90.800	91.000	77.271	59,000
2024-04-26	90.700	91.200	90.400	91.000	77.271	50,000
2024-04-25	90.600	91.000	90.600	91.000	77.271	30,000
2024-04-24	90.800	91.000	90.300	91.000	77.271	70,000
2024-04-23	89.700	91.000	89.700	91.000	77.271	65,000
2024-04-22	89.400	90.400	89.100	90.100	76.507	63,000
2024-04-19	90.400	90.400	88.200	89.500	75.998	149,000
2024-04-18	89.800	90.500	89.800	90.400	76.762	63,000
2024-04-17	89.200	90.100	89.200	89.800	76.252	133,000
2024-04-16	90.300	90.600	89.200	89.500	75.998	151,000
2024-04-15	90.500	90.700	90.100	90.300	76.677	123,000
2024-04-12	90.600	91.200	90.500	90.900	77.187	96,000
2024-04-11	91.800	91.800	90.500	91.000	77.271	96,000
2024-04-10	90.700	91.400	90.700	91.100	77.356	132,000
2024-04-09	90.800	90.800	90.400	90.500	76.847	119,000
2024-04-08	90.200	90.400	89.900	90.300	76.677	55,000
2024-04-03	90.500	90.500	89.800	90.200	76.592	67,000
2024-04-02	91.000	91.000	90.000	90.500	76.847	95,000
2024-04-01	89.900	91.000	89.800	90.500	76.847	160,000
2024-03-29	89.800	89.800	89.300	89.700	76.168	39,000
2024-03-28	89.800	89.900	89.500	89.500	75.998	42,000
2024-03-27	89.000	90.000	89.000	89.700	76.168	47,000
2024-03-26	89.600	89.600	89.600	89.600	76.083	0
2024-03-25	89.600	90.400	89.600	89.600	76.083	80,000
2024-03-22	89.900	89.900	89.300	89.600	76.083	133,000
2024-03-21	90.100	90.300	89.700	90.100	76.507	93,000
2024-03-20	90.400	90.400	90.400	90.400	76.762	0
2024-03-19	89.500	90.400	89.300	90.400	76.762	184,000
2024-03-18	88.800	88.800	88.800	88.800	75.403	0
2024-03-15	88.900	88.900	88.800	88.800	75.403	51,000
2024-03-14	89.000	89.300	88.800	88.900	75.488	70,000
2024-03-13	89.200	89.300	88.400	89.000	75.573	182,000
2024-03-12	88.200	89.500	88.200	89.200	75.743	166,000
2024-03-11	87.800	88.500	87.500	88.300	74.979	107,000
2024-03-08	88.200	88.400	87.400	87.800	74.554	239,000
2024-03-07	88.900	89.500	88.000	88.000	74.724	416,000
2024-03-06	89.000	89.700	88.800	89.400	75.913	188,000
2024-03-05	89.100	89.700	89.100	89.400	75.913	92,000
2024-03-04	89.400	89.400	89.000	89.000	75.573	168,000
2024-03-01	89.500	89.800	89.300	89.400	75.913	114,000
2024-02-29	89.100	89.700	88.900	89.300	75.828	137,000
2024-02-27	88.300	89.600	88.300	89.100	75.658	499,000
2024-02-26	87.600	88.100	87.500	88.000	74.724	142,000
2024-02-23	87.400	87.900	87.300	87.600	74.384	84,000
2024-02-22	87.500	87.700	87.100	87.200	74.045	122,000
2024-02-21	87.600	87.900	87.200	87.800	74.554	87,000
2024-02-20	88.000	88.300	87.600	87.600	74.384	145,000
2024-02-19	86.800	88.200	86.800	87.900	74.639	189,000
2024-02-16	86.100	86.900	86.100	86.800	73.705	90,000
2024-02-15	86.500	86.500	86.000	86.300	73.281	116,000
2024-02-05	85.900	86.100	85.800	85.800	72.856	72,000
2024-02-02	85.900	86.200	85.500	85.900	72.941	44,000
2024-02-01	85.200	86.200	85.000	85.900	72.941	174,000
2024-01-31	85.100	85.100	84.400	84.500	71.752	174,000
2024-01-30	85.900	85.900	85.100	85.300	72.431	84,000
2024-01-29	85.800	86.300	85.300	85.900	72.941	360,000
2024-01-26	85.800	85.800	85.400	85.500	72.601	35,000

← NewerPage 11 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.