Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	87.200	88.500	86.900	88.300	71.444	487,000
2023-05-09	86.900	88.500	86.500	87.000	70.393	282,000
2023-05-08	88.700	88.700	86.300	86.900	70.312	431,000
2023-05-05	90.500	90.700	88.400	88.700	71.768	338,000
2023-05-04	89.500	91.100	89.000	89.800	72.658	1,215,000
2023-05-03	87.700	89.000	86.200	88.400	71.525	720,000
2023-05-02	86.600	87.500	86.100	87.100	70.473	435,000
2023-04-28	85.000	86.200	84.100	85.900	69.503	433,000
2023-04-27	84.000	85.000	83.300	84.600	68.451	87,000
2023-04-26	84.600	84.700	82.800	83.900	67.884	172,000
2023-04-25	84.300	85.400	83.200	84.000	67.965	373,000
2023-04-24	83.000	84.500	82.700	83.800	67.803	136,000
2023-04-21	85.100	85.400	82.300	82.800	66.994	518,000
2023-04-20	86.800	86.800	84.800	84.800	68.613	439,000
2023-04-19	86.600	87.100	85.700	86.800	70.231	279,000
2023-04-18	87.000	87.500	85.500	85.700	69.341	311,000
2023-04-17	88.000	88.800	86.800	87.000	70.393	832,000
2023-04-14	84.700	88.000	83.200	86.300	69.826	1,351,000
2023-04-13	80.900	83.200	80.800	82.300	66.590	488,000
2023-04-12	80.600	82.300	80.500	81.600	66.023	425,000
2023-04-11	84.200	84.200	81.300	81.500	65.942	922,000
2023-04-10	85.700	85.900	84.900	85.500	69.179	158,000
2023-04-07	85.300	86.300	84.400	85.700	69.341	216,000
2023-04-06	85.200	86.500	84.400	85.200	68.936	392,000
2023-03-31	84.700	84.700	84.000	84.400	68.289	112,000
2023-03-30	84.100	84.800	83.200	84.800	68.613	139,000
2023-03-29	84.900	85.100	83.300	84.000	67.965	192,000
2023-03-28	85.400	85.600	84.400	84.900	68.693	200,000
2023-03-27	83.800	85.600	83.600	85.300	69.017	292,000
2023-03-24	84.100	84.800	83.100	83.900	67.884	237,000
2023-03-23	85.100	85.200	83.700	84.000	67.965	257,000
2023-03-22	86.000	86.500	84.000	84.700	68.532	490,000
2023-03-21	85.000	85.800	84.400	85.600	69.260	327,000
2023-03-20	84.900	86.100	83.900	85.300	69.017	624,000
2023-03-17	85.000	85.500	83.700	83.700	67.723	559,000
2023-03-16	82.800	85.000	82.000	84.800	68.613	1,238,000
2023-03-15	82.000	82.800	80.600	82.600	66.832	744,000
2023-03-14	84.800	86.500	81.000	81.000	65.538	1,299,000
2023-03-13	82.700	83.600	81.100	83.500	67.561	971,000
2023-03-10	82.800	83.000	81.300	81.900	66.266	464,000
2023-03-09	81.900	82.700	81.100	82.400	66.671	924,000
2023-03-08	80.200	82.100	80.000	81.200	65.700	799,000
2023-03-07	79.600	80.800	79.300	80.200	64.891	1,238,000
2023-03-06	78.700	78.700	78.000	78.100	63.192	145,000
2023-03-03	78.500	78.700	78.000	78.200	63.272	291,000
2023-03-02	78.000	78.600	77.700	78.600	63.596	290,000
2023-03-01	78.200	78.500	77.600	77.900	63.030	259,000
2023-02-24	77.400	78.400	77.400	78.100	63.192	382,000
2023-02-23	77.500	78.300	76.100	77.000	62.301	565,000
2023-02-22	76.600	77.500	76.500	77.300	62.544	275,000
2023-02-21	77.700	77.900	76.200	76.900	62.221	371,000
2023-02-20	77.400	79.200	77.400	77.800	62.949	711,000
2023-02-17	76.500	77.400	76.400	77.000	62.301	707,000
2023-02-16	76.700	77.200	76.200	76.400	61.816	520,000
2023-02-15	75.500	76.900	75.400	76.200	61.654	616,000
2023-02-14	75.200	75.700	75.000	75.500	61.088	257,000
2023-02-13	74.400	75.500	74.300	75.200	60.845	258,000
2023-02-10	75.000	75.800	74.400	74.400	60.198	294,000
2023-02-09	74.100	75.500	73.700	75.000	60.683	389,000
2023-02-08	74.700	74.700	73.400	73.800	59.712	120,000

← NewerPage 15 of 21 · 1,216 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.