Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	68.000	68.400	67.600	68.000	55.019	50,000
2022-08-05	67.200	68.000	67.000	68.000	55.019	53,000
2022-08-04	66.800	67.000	66.300	67.000	54.210	60,000
2022-08-03	67.000	67.000	66.000	66.800	54.049	70,000
2022-08-02	67.200	67.200	66.300	67.100	54.291	148,000
2022-08-01	66.400	67.200	66.400	67.200	54.372	84,000
2022-07-29	65.900	66.500	65.900	66.400	53.725	70,000
2022-07-28	65.400	65.800	65.300	65.800	53.239	61,000
2022-07-27	65.100	65.400	65.000	65.300	52.835	78,000
2022-07-26	65.200	65.300	65.000	65.200	52.754	61,000
2022-07-25	65.100	65.700	65.100	65.200	52.754	58,000
2022-07-22	65.100	65.400	65.000	65.000	52.592	69,000
2022-07-21	65.300	65.500	65.000	65.100	52.673	33,000
2022-07-20	65.100	65.500	65.000	65.300	52.835	29,000
2022-07-19	65.800	65.800	64.900	65.000	52.592	60,000
2022-07-18	65.400	65.800	65.000	65.800	53.239	45,000
2022-07-15	65.000	65.400	64.800	65.000	52.592	54,000
2022-07-14	64.500	64.800	64.500	64.800	52.430	27,000
2022-07-13	64.900	65.000	64.400	64.500	52.188	131,000
2022-07-12	65.200	65.200	64.600	64.900	52.511	89,000
2022-07-11	66.100	66.100	65.400	65.600	53.078	46,000
2022-07-08	66.500	66.500	65.800	66.000	53.401	87,000
2022-07-07	66.500	66.500	65.800	65.900	53.320	85,000
2022-07-06	65.700	66.500	65.700	66.000	53.401	141,000
2022-07-05	70.000	70.200	69.800	70.000	52.997	162,000
2022-07-04	69.900	70.500	69.700	69.900	52.921	56,000
2022-07-01	70.600	70.800	69.900	69.900	52.921	103,000
2022-06-30	71.200	71.200	70.700	70.700	53.527	47,000
2022-06-29	71.400	71.500	71.100	71.200	53.905	87,000
2022-06-28	70.200	71.500	70.200	71.200	53.905	97,000
2022-06-27	70.800	70.800	69.900	70.200	53.148	68,000
2022-06-24	70.200	70.400	70.000	70.300	53.224	68,000
2022-06-23	70.800	70.800	69.800	70.200	53.148	53,000
2022-06-22	71.500	71.600	70.200	70.200	53.148	147,000
2022-06-21	70.000	71.600	70.000	71.500	54.132	100,000
2022-06-20	70.400	70.700	69.700	69.900	52.921	119,000
2022-06-17	70.500	70.700	70.100	70.200	53.148	44,000
2022-06-16	71.100	71.600	70.800	70.800	53.602	38,000
2022-06-15	71.000	71.400	70.700	71.100	53.830	49,000
2022-06-14	71.000	71.000	70.200	71.000	53.754	55,000
2022-06-13	71.200	71.200	70.800	71.100	53.830	48,000
2022-06-10	71.200	71.300	71.100	71.200	53.905	42,000
2022-06-09	71.300	71.400	70.900	71.100	53.830	63,000
2022-06-08	70.800	71.000	70.700	70.800	53.602	52,000
2022-06-07	70.500	70.700	70.500	70.700	53.527	24,000
2022-06-06	70.500	70.600	70.300	70.500	53.375	20,000
2022-06-02	70.500	70.700	70.400	70.500	53.375	38,000
2022-06-01	70.900	70.900	70.400	70.500	53.375	27,000
2022-05-31	70.700	70.800	70.300	70.500	53.375	63,000
2022-05-30	70.800	70.800	70.300	70.400	53.300	63,000
2022-05-27	70.200	70.400	70.200	70.400	53.300	18,000
2022-05-26	70.500	70.500	70.200	70.200	53.148	13,000
2022-05-25	70.400	70.400	70.100	70.200	53.148	52,000
2022-05-24	70.400	70.400	70.100	70.300	53.224	38,000
2022-05-23	70.700	72.900	70.200	70.400	53.300	68,000
2022-05-20	69.800	70.500	69.800	70.500	53.375	42,000
2022-05-19	70.700	70.800	70.200	70.500	53.375	48,000
2022-05-18	71.400	71.400	71.000	71.000	53.754	17,000
2022-05-17	71.300	71.300	70.800	71.300	53.981	58,000
2022-05-16	69.500	71.300	69.500	71.300	53.981	149,000

← NewerPage 18 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.