Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	72.500	74.400	72.500	74.100	59.955	228,000
2023-02-06	72.200	72.900	72.000	72.500	58.660	116,000
2023-02-03	72.300	72.500	72.000	72.200	58.418	66,000
2023-02-02	72.300	72.300	71.800	72.300	58.499	167,000
2023-02-01	72.800	72.900	71.800	72.200	58.418	210,000
2023-01-31	71.700	72.800	71.700	72.800	58.903	118,000
2023-01-30	72.800	72.800	71.700	72.400	58.580	201,000
2023-01-17	72.800	72.900	72.600	72.700	58.822	76,000
2023-01-16	72.900	72.900	72.300	72.900	58.984	76,000
2023-01-13	72.900	73.300	72.500	72.900	58.984	118,000
2023-01-12	73.100	73.100	72.500	72.900	58.984	106,000
2023-01-11	73.400	73.400	72.700	73.200	59.227	120,000
2023-01-10	73.100	73.200	72.800	72.900	58.984	119,000
2023-01-09	73.500	73.600	72.900	73.100	59.146	140,000
2023-01-06	74.000	74.000	72.700	73.300	59.308	101,000
2023-01-05	73.500	73.800	73.200	73.400	59.389	78,000
2023-01-04	74.000	74.500	73.500	73.500	59.470	155,000
2023-01-03	75.100	75.200	73.900	74.500	60.279	202,000
2022-12-30	74.400	75.700	73.600	75.500	61.088	256,000
2022-12-29	73.600	74.600	72.300	74.400	60.198	286,000
2022-12-28	74.400	74.700	73.200	73.600	59.551	194,000
2022-12-27	77.000	77.300	73.900	74.200	60.036	873,000
2022-12-26	76.100	77.900	76.000	76.500	61.897	697,000
2022-12-23	75.800	78.500	75.200	76.000	61.492	1,093,000
2022-12-22	73.800	75.100	73.400	75.100	60.764	213,000
2022-12-21	74.000	74.100	73.000	73.200	59.227	330,000
2022-12-20	75.400	76.100	73.500	74.000	59.874	480,000
2022-12-19	74.400	76.200	74.400	75.300	60.926	563,000
2022-12-16	74.600	76.800	74.100	74.400	60.198	589,000
2022-12-15	77.900	77.900	74.700	75.200	60.845	822,000
2022-12-14	79.400	79.400	75.500	78.000	63.111	1,973,000
2022-12-13	75.400	81.600	74.700	80.200	64.891	2,636,000
2022-12-12	73.400	75.500	73.200	75.000	60.683	656,000
2022-12-09	73.600	73.600	73.000	73.400	59.389	146,000
2022-12-08	73.000	73.400	72.900	73.400	59.389	155,000
2022-12-07	72.500	73.000	72.300	72.900	58.984	213,000
2022-12-06	71.700	72.600	71.600	72.300	58.499	200,000
2022-12-05	71.500	72.100	71.500	71.800	58.094	78,000
2022-12-02	71.700	71.700	71.000	71.500	57.851	81,000
2022-12-01	71.700	71.800	71.600	71.700	58.013	74,000
2022-11-30	71.500	72.000	71.500	71.700	58.013	72,000
2022-11-29	71.800	72.300	71.500	71.500	57.851	170,000
2022-11-28	70.700	72.100	70.500	72.100	58.337	200,000
2022-11-25	71.100	71.500	70.100	71.000	57.447	212,000
2022-11-24	70.800	71.300	70.700	71.100	57.528	221,000
2022-11-23	69.200	70.800	69.000	70.500	57.042	313,000
2022-11-22	68.700	69.000	68.700	69.000	55.829	24,000
2022-11-21	69.000	69.100	68.700	68.900	55.748	61,000
2022-11-18	69.000	69.100	68.900	69.000	55.829	46,000
2022-11-17	69.000	69.100	68.700	68.900	55.748	76,000
2022-11-16	68.800	68.800	68.500	68.800	55.667	47,000
2022-11-15	68.200	68.700	68.000	68.700	55.586	58,000
2022-11-14	67.800	68.100	67.400	68.100	55.100	67,000
2022-11-11	68.500	68.500	67.400	67.800	54.858	47,000
2022-11-10	66.900	67.400	66.800	67.400	54.534	80,000
2022-11-09	66.900	67.000	66.600	66.800	54.049	83,000
2022-11-08	66.900	66.900	66.600	66.700	53.968	54,000
2022-11-07	66.800	66.800	66.600	66.600	53.887	35,000
2022-11-04	66.100	66.400	66.100	66.400	53.725	14,000
2022-11-03	66.200	66.400	66.100	66.400	53.725	19,000

← NewerPage 16 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.