Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	85.500	85.800	82.600	83.400	70.818	787,000
2023-08-04	86.300	86.800	85.300	86.500	73.450	166,000
2023-08-02	87.600	88.500	86.200	86.300	73.281	346,000
2023-08-01	87.100	89.000	87.000	88.000	74.724	345,000
2023-07-31	87.600	89.300	86.900	87.600	74.384	323,000
2023-07-28	89.800	89.800	86.800	87.300	74.130	937,000
2023-07-27	89.500	90.200	89.000	89.300	75.828	172,000
2023-07-26	91.300	91.300	89.000	89.400	75.913	421,000
2023-07-25	92.000	92.000	90.100	91.300	77.526	334,000
2023-07-24	94.100	95.200	90.500	91.400	77.611	817,000
2023-07-21	89.900	96.300	89.900	92.300	78.375	1,589,000
2023-07-20	90.200	90.700	88.700	90.000	76.422	386,000
2023-07-19	89.000	92.500	88.100	89.200	75.743	940,000
2023-07-18	90.700	91.200	87.800	88.600	75.234	404,000
2023-07-17	88.600	90.600	87.200	90.000	76.422	627,000
2023-07-14	88.800	88.800	87.400	87.600	74.384	362,000
2023-07-13	87.900	88.600	86.800	88.100	74.809	579,000
2023-07-12	85.300	86.700	85.300	86.200	73.196	595,000
2023-07-11	88.800	89.600	88.500	89.100	72.092	491,000
2023-07-10	88.500	89.800	88.000	88.900	71.930	783,000
2023-07-07	88.400	88.400	86.000	87.500	70.797	277,000
2023-07-06	88.300	88.700	87.100	87.900	71.121	170,000
2023-07-05	87.900	88.800	87.900	88.300	71.444	124,000
2023-07-04	87.500	88.200	87.300	88.100	71.283	162,000
2023-07-03	87.700	88.000	87.100	87.800	71.040	230,000
2023-06-30	87.400	87.900	87.300	87.900	71.121	189,000
2023-06-29	85.800	87.400	85.800	87.200	70.554	250,000
2023-06-28	85.500	86.000	85.100	85.800	69.422	145,000
2023-06-27	85.100	86.600	85.100	85.400	69.098	224,000
2023-06-26	85.500	85.900	84.300	85.400	69.098	306,000
2023-06-21	86.800	86.800	85.500	85.500	69.179	486,000
2023-06-20	88.000	88.000	87.000	87.000	70.393	247,000
2023-06-19	88.500	88.900	87.900	88.000	71.202	234,000
2023-06-16	88.800	88.800	87.900	88.400	71.525	272,000
2023-06-15	89.900	89.900	88.300	88.700	71.768	224,000
2023-06-14	90.800	90.800	89.400	89.500	72.415	276,000
2023-06-13	89.700	90.800	89.500	90.300	73.063	355,000
2023-06-12	90.700	90.700	89.000	89.700	72.577	303,000
2023-06-09	88.500	90.300	88.500	89.900	72.739	426,000
2023-06-08	89.300	90.500	88.300	88.900	71.930	278,000
2023-06-07	89.500	89.500	88.100	89.200	72.173	440,000
2023-06-06	91.300	91.300	87.600	88.200	71.364	1,165,000
2023-06-05	89.700	91.800	89.700	91.300	73.872	517,000
2023-06-02	90.500	90.500	89.400	89.600	72.496	232,000
2023-06-01	90.000	90.300	89.800	90.100	72.901	229,000
2023-05-31	89.000	90.200	88.500	90.100	72.901	267,000
2023-05-30	90.400	90.400	88.400	89.000	72.011	413,000
2023-05-29	87.300	90.800	86.300	90.400	73.144	759,000
2023-05-26	87.300	87.600	86.700	87.200	70.554	210,000
2023-05-25	87.700	87.700	87.200	87.400	70.716	117,000
2023-05-24	88.700	88.700	87.500	88.000	71.202	132,000
2023-05-23	88.600	89.600	88.300	88.700	71.768	319,000
2023-05-22	86.600	88.700	86.600	88.400	71.525	484,000
2023-05-19	85.200	87.200	85.200	86.500	69.988	515,000
2023-05-18	85.600	85.600	84.800	85.100	68.855	237,000
2023-05-17	84.100	85.700	84.100	85.600	69.260	229,000
2023-05-16	84.000	84.500	83.500	84.400	68.289	277,000
2023-05-15	85.500	85.500	83.000	83.500	67.561	403,000
2023-05-12	85.700	85.700	83.700	85.500	69.179	406,000
2023-05-11	88.400	88.500	85.400	85.700	69.341	511,000

← NewerPage 14 of 21 · 1,220 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.