Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	83.800	83.800	82.800	83.100	70.563	50,000
2023-10-31	84.000	84.500	83.000	83.000	70.478	106,000
2023-10-30	84.300	84.600	83.700	83.700	71.073	114,000
2023-10-27	83.200	84.600	83.200	84.300	71.582	147,000
2023-10-26	83.300	83.500	83.100	83.200	70.648	99,000
2023-10-25	84.300	84.800	83.700	83.700	71.073	177,000
2023-10-24	85.300	85.300	84.300	84.500	71.752	66,000
2023-10-23	83.800	85.400	83.800	84.800	72.007	182,000
2023-10-20	84.700	84.800	84.000	84.200	71.497	220,000
2023-10-19	83.800	84.900	83.700	84.600	71.837	256,000
2023-10-18	82.900	84.400	82.900	83.700	71.073	399,000
2023-10-17	82.100	82.500	82.100	82.400	69.969	98,000
2023-10-16	82.100	82.500	82.100	82.100	69.714	134,000
2023-10-13	82.700	83.000	82.500	82.500	70.054	147,000
2023-10-12	82.700	83.200	82.700	82.900	70.393	81,000
2023-10-11	83.300	83.400	82.600	82.800	70.309	223,000
2023-10-06	83.400	83.800	83.400	83.500	70.903	94,000
2023-10-05	82.400	83.500	82.400	83.200	70.648	72,000
2023-10-04	82.500	82.800	82.200	82.800	70.309	99,000
2023-10-03	82.700	83.300	82.700	82.800	70.309	128,000
2023-10-02	83.000	83.300	82.700	82.800	70.309	109,000
2023-09-28	82.700	83.500	82.700	83.100	70.563	50,000
2023-09-27	83.000	83.000	82.800	82.900	70.393	68,000
2023-09-26	83.400	83.600	83.100	83.100	70.563	75,000
2023-09-25	81.900	84.400	81.900	83.600	70.988	346,000
2023-09-22	81.600	82.000	81.300	81.900	69.544	76,000
2023-09-21	82.300	82.300	81.500	81.700	69.374	162,000
2023-09-20	82.500	82.800	82.100	82.300	69.884	130,000
2023-09-19	83.200	83.500	82.700	82.700	70.224	105,000
2023-09-18	82.700	84.100	82.700	83.200	70.648	210,000
2023-09-15	83.800	83.800	82.500	82.700	70.224	231,000
2023-09-14	83.400	84.000	83.300	83.500	70.903	124,000
2023-09-13	82.600	83.700	82.600	83.600	70.988	198,000
2023-09-12	82.700	82.900	82.300	82.700	70.224	153,000
2023-09-11	82.000	84.200	82.000	82.700	70.224	261,000
2023-09-08	82.200	82.200	81.100	82.000	69.629	151,000
2023-09-07	82.000	82.500	82.000	82.300	69.884	70,000
2023-09-06	82.900	83.100	82.100	82.400	69.969	195,000
2023-09-05	81.900	83.400	81.900	83.200	70.648	199,000
2023-09-04	81.600	82.600	81.600	82.100	69.714	128,000
2023-09-01	81.400	82.500	81.200	81.700	69.374	158,000
2023-08-31	81.700	81.900	81.400	81.400	69.120	104,000
2023-08-30	81.100	82.100	81.100	82.100	69.714	76,000
2023-08-29	81.000	81.400	80.600	81.100	68.865	119,000
2023-08-28	82.300	82.600	81.000	81.100	68.865	271,000
2023-08-25	81.600	82.900	81.600	82.600	70.139	233,000
2023-08-24	82.900	83.300	81.700	81.700	69.374	372,000
2023-08-23	80.600	82.800	80.600	82.500	70.054	404,000
2023-08-22	79.600	81.100	79.600	80.800	68.610	223,000
2023-08-21	80.000	80.100	79.300	79.500	67.506	237,000
2023-08-18	80.300	81.400	80.000	80.000	67.931	339,000
2023-08-17	80.100	81.000	79.800	80.800	68.610	177,000
2023-08-16	80.300	81.100	79.500	80.400	68.271	182,000
2023-08-15	80.000	80.500	79.900	80.200	68.101	176,000
2023-08-14	81.200	82.000	79.600	80.000	67.931	455,000
2023-08-11	80.600	82.400	80.600	81.700	69.374	293,000
2023-08-10	81.800	82.000	79.800	80.300	68.186	769,000
2023-08-09	82.000	82.100	81.200	81.400	69.120	580,000
2023-08-08	83.400	83.400	81.900	82.000	69.629	663,000
2023-08-07	85.500	85.800	82.600	83.400	70.818	787,000

← NewerPage 13 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.