Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	85.600	86.000	85.600	85.800	72.856	75,000
2024-01-24	86.200	86.200	85.800	85.800	72.856	101,000
2024-01-23	85.400	86.400	85.200	86.100	73.111	100,000
2024-01-22	85.800	85.900	85.400	85.400	72.516	53,000
2024-01-19	85.600	85.600	85.000	85.600	72.686	84,000
2024-01-18	85.200	85.700	84.600	85.600	72.686	120,000
2024-01-17	86.600	86.600	85.000	85.000	72.177	239,000
2024-01-16	86.400	86.700	86.200	86.500	73.450	72,000
2024-01-15	86.700	86.800	86.500	86.700	73.620	76,001
2024-01-12	87.000	87.000	86.600	86.700	73.620	58,000
2024-01-11	86.200	86.900	86.100	86.600	73.535	67,000
2024-01-10	86.900	87.200	86.000	86.200	73.196	158,000
2024-01-09	87.400	87.400	86.800	86.900	73.790	87,000
2024-01-08	87.500	87.600	87.000	87.000	73.875	169,000
2024-01-05	88.500	88.500	87.500	87.700	74.469	105,000
2024-01-04	87.300	88.200	87.300	87.900	74.639	157,000
2024-01-03	87.700	89.800	87.700	88.100	74.809	508,000
2024-01-02	87.300	87.700	86.900	87.700	74.469	293,000
2023-12-29	86.000	86.800	85.900	86.400	73.365	143,000
2023-12-28	85.800	86.300	85.500	85.900	72.941	76,000
2023-12-27	86.300	86.300	85.800	85.800	72.856	100,000
2023-12-26	86.300	86.600	86.100	86.500	73.450	62,000
2023-12-25	86.900	86.900	86.200	86.300	73.281	56,000
2023-12-22	86.400	86.700	86.100	86.500	73.450	141,000
2023-12-21	85.700	86.500	85.200	86.500	73.450	220,000
2023-12-20	85.900	86.100	85.400	85.500	72.601	79,000
2023-12-19	86.300	86.300	85.100	85.400	72.516	136,000
2023-12-18	86.500	86.500	85.500	85.500	72.601	103,000
2023-12-15	85.000	87.000	85.000	86.200	73.196	202,000
2023-12-14	84.600	84.600	84.400	84.500	71.752	140,000
2023-12-13	84.600	84.700	84.400	84.400	71.667	67,000
2023-12-12	84.700	84.800	84.300	84.300	71.582	109,000
2023-12-11	85.000	85.000	84.500	84.700	71.922	105,000
2023-12-08	85.100	85.400	84.800	84.900	72.092	191,000
2023-12-07	85.300	86.200	85.300	85.500	72.601	130,000
2023-12-06	85.800	85.900	85.600	85.600	72.686	85,000
2023-12-05	87.000	87.000	85.800	85.800	72.856	162,000
2023-12-04	86.400	87.000	86.300	86.500	73.450	175,000
2023-12-01	87.000	87.000	86.000	86.300	73.281	188,000
2023-11-30	86.100	86.800	86.100	86.500	73.450	154,000
2023-11-29	85.600	87.000	85.600	86.500	73.450	234,000
2023-11-28	86.400	87.600	85.500	86.600	73.535	737,000
2023-11-27	84.600	86.300	84.600	86.000	73.026	504,000
2023-11-24	84.200	84.300	84.000	84.000	71.327	70,000
2023-11-23	84.200	84.700	84.100	84.200	71.497	140,000
2023-11-22	83.900	84.200	83.900	84.100	71.412	87,000
2023-11-21	84.100	84.500	84.000	84.100	71.412	109,000
2023-11-20	84.400	84.600	84.100	84.100	71.412	96,000
2023-11-17	84.700	84.900	84.400	84.400	71.667	119,000
2023-11-16	84.000	85.100	83.900	85.000	72.177	233,000
2023-11-15	83.700	84.300	83.700	84.000	71.327	159,000
2023-11-14	83.100	83.600	83.100	83.300	70.733	144,000
2023-11-13	83.600	83.900	83.200	83.200	70.648	154,000
2023-11-10	83.800	84.200	83.300	83.400	70.818	135,000
2023-11-09	83.300	84.000	83.200	83.500	70.903	133,000
2023-11-08	82.900	83.300	82.900	83.300	70.733	49,000
2023-11-07	83.300	83.300	82.800	82.800	70.309	112,000
2023-11-06	83.200	83.400	82.500	83.300	70.733	249,000
2023-11-03	83.900	83.900	83.400	83.500	70.903	105,000
2023-11-02	83.200	83.500	83.200	83.300	70.733	80,000

← NewerPage 12 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.