Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	66.000	66.500	65.600	66.200	53.563	56,000
2022-11-01	65.600	66.000	65.500	66.000	53.401	27,000
2022-10-31	65.500	65.800	65.100	65.500	52.997	44,000
2022-10-28	65.700	65.700	65.500	65.500	52.997	21,000
2022-10-27	64.800	65.700	64.800	65.700	53.159	52,000
2022-10-26	65.000	65.800	64.500	64.700	52.349	88,000
2022-10-25	65.600	65.600	64.900	64.900	52.511	113,000
2022-10-24	66.000	66.000	65.100	65.500	52.997	91,000
2022-10-21	65.500	65.500	65.000	65.200	52.754	52,000
2022-10-20	65.900	65.900	65.200	65.400	52.916	71,000
2022-10-19	67.000	67.700	64.600	66.100	53.482	114,000
2022-10-18	66.500	66.800	66.000	66.800	54.049	37,000
2022-10-17	67.100	67.100	66.400	66.500	53.806	32,000
2022-10-14	66.700	67.000	66.400	66.700	53.968	70,000
2022-10-13	66.600	66.700	66.000	66.700	53.968	44,000
2022-10-12	66.700	66.800	66.400	66.800	54.049	32,000
2022-10-11	67.500	67.500	66.200	66.800	54.049	24,000
2022-10-07	67.400	68.100	67.400	67.500	54.615	20,000
2022-10-06	67.900	68.300	67.600	68.000	55.019	25,000
2022-10-05	67.800	67.900	67.600	67.900	54.939	17,000
2022-10-04	67.500	67.700	67.300	67.700	54.777	44,000
2022-10-03	67.100	67.700	67.100	67.500	54.615	29,000
2022-09-30	67.200	67.800	66.400	67.800	54.858	95,000
2022-09-29	66.500	67.600	66.100	67.200	54.372	142,000
2022-09-28	67.200	67.200	66.000	66.400	53.725	74,000
2022-09-27	67.800	67.800	67.400	67.800	54.858	36,000
2022-09-26	68.400	68.400	67.500	67.500	54.615	69,000
2022-09-23	69.000	69.000	68.400	68.600	55.505	28,000
2022-09-22	69.500	69.500	68.700	69.100	55.910	33,000
2022-09-21	68.900	69.500	68.900	69.500	56.233	38,000
2022-09-20	68.600	68.700	68.500	68.700	55.586	41,000
2022-09-19	68.800	68.900	68.600	68.600	55.505	54,000
2022-09-16	69.700	69.700	69.000	69.100	55.910	53,000
2022-09-15	69.800	70.000	69.700	69.700	56.395	44,000
2022-09-14	70.000	70.500	69.800	69.800	56.476	53,000
2022-09-13	70.800	71.000	70.000	70.500	57.042	71,000
2022-09-12	69.100	70.800	68.900	70.500	57.042	208,000
2022-09-08	68.500	69.200	68.200	69.000	55.829	87,000
2022-09-07	69.000	69.100	68.200	68.500	55.424	99,000
2022-09-06	68.300	68.500	68.000	68.200	55.181	28,000
2022-09-05	68.900	68.900	68.000	68.600	55.505	49,000
2022-09-02	68.900	68.900	68.500	68.800	55.667	25,000
2022-09-01	68.700	68.800	68.600	68.700	55.586	35,000
2022-08-31	68.300	68.800	68.200	68.700	55.586	63,000
2022-08-30	68.000	68.400	68.000	68.200	55.181	67,000
2022-08-29	68.000	68.000	67.600	67.900	54.939	27,000
2022-08-26	67.900	68.200	67.900	68.200	55.181	22,000
2022-08-25	67.800	67.900	67.500	67.900	54.939	73,000
2022-08-24	68.900	68.900	67.900	68.200	55.181	25,000
2022-08-23	68.300	68.300	67.800	68.200	55.181	19,000
2022-08-22	68.100	68.600	68.100	68.400	55.343	16,000
2022-08-19	68.100	68.700	68.100	68.500	55.424	43,000
2022-08-18	67.800	68.200	67.800	68.200	55.181	34,000
2022-08-17	68.100	68.100	67.600	67.800	54.858	7,000
2022-08-16	67.800	68.100	67.800	68.100	55.100	60,000
2022-08-15	67.600	68.000	67.200	67.700	54.777	80,000
2022-08-12	68.100	68.100	67.800	67.900	54.939	51,000
2022-08-11	68.100	68.200	68.000	68.200	55.181	58,000
2022-08-10	68.100	68.200	67.400	68.100	55.100	23,000
2022-08-09	67.900	68.200	67.700	68.100	55.100	118,000

← NewerPage 17 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.