Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	69.500	71.000	69.500	70.300	53.224	126,000
2022-05-12	69.200	69.800	69.200	69.400	52.542	137,000
2022-05-11	70.100	70.200	69.700	69.900	52.921	83,000
2022-05-10	70.500	70.500	69.500	70.100	53.072	97,000
2022-05-09	71.000	71.000	70.300	70.600	53.451	78,000
2022-05-06	70.900	71.000	70.800	71.000	53.754	59,000
2022-05-05	71.500	71.900	71.100	71.400	54.057	43,000
2022-05-04	71.100	71.100	70.600	71.000	53.754	86,000
2022-05-03	71.200	71.900	70.800	71.000	53.754	44,000
2022-04-29	71.300	71.500	71.000	71.200	53.905	76,000
2022-04-28	70.900	71.300	70.900	71.100	53.830	50,000
2022-04-27	71.300	71.300	70.600	71.000	53.754	252,000
2022-04-26	73.100	73.400	71.500	71.700	54.284	296,000
2022-04-25	75.700	78.000	71.900	72.500	54.889	1,295,000
2022-04-22	73.800	74.300	73.100	73.900	55.949	236,000
2022-04-21	73.200	73.800	73.200	73.800	55.874	114,000
2022-04-20	73.500	73.600	72.900	73.200	55.419	105,000
2022-04-19	73.000	73.700	72.700	73.500	55.647	148,000
2022-04-18	72.600	73.400	72.500	73.000	55.268	133,000
2022-04-15	73.000	73.000	72.500	72.600	54.965	52,000
2022-04-14	72.100	73.000	72.100	73.000	55.268	98,000
2022-04-13	71.900	72.300	71.900	72.200	54.662	77,000
2022-04-12	71.700	72.000	71.700	71.900	54.435	42,000
2022-04-11	72.100	72.500	71.600	71.800	54.359	108,000
2022-04-08	72.200	72.400	72.200	72.400	54.814	36,000
2022-04-07	71.800	72.400	71.800	72.100	54.587	58,000
2022-04-06	72.400	72.500	71.600	71.800	54.359	130,000
2022-04-01	71.700	71.900	71.600	71.900	54.435	69,000
2022-03-31	72.100	72.100	71.300	71.800	54.359	69,000
2022-03-30	72.500	72.500	71.900	72.200	54.662	112,000
2022-03-29	72.500	72.500	72.200	72.200	54.662	15,000
2022-03-28	72.300	72.400	71.800	72.200	54.662	48,000
2022-03-25	72.000	72.200	71.900	72.100	54.587	52,000
2022-03-24	71.800	72.000	71.800	71.900	54.435	56,000
2022-03-23	72.000	72.200	71.900	72.000	54.511	37,000
2022-03-22	71.800	72.000	71.800	71.900	54.435	39,000
2022-03-21	72.700	72.900	71.100	71.800	54.359	272,000
2022-03-18	72.500	72.700	72.200	72.700	55.041	25,000
2022-03-17	71.700	72.900	71.700	72.500	54.889	45,000
2022-03-16	72.300	72.700	71.400	71.500	54.132	119,000
2022-03-15	72.500	72.500	72.000	72.500	54.889	58,000
2022-03-14	72.000	72.800	72.000	72.500	54.889	102,000
2022-03-11	72.000	72.000	71.700	71.800	54.359	25,000
2022-03-10	72.300	72.300	71.800	71.800	54.359	49,000
2022-03-09	71.400	72.000	71.400	71.800	54.359	47,000
2022-03-08	72.100	72.200	71.400	71.400	54.057	120,000
2022-03-07	72.700	72.700	72.100	72.100	54.587	110,000
2022-03-04	73.500	74.100	73.500	73.600	55.722	50,000
2022-03-03	73.500	74.500	73.500	74.200	56.177	115,000
2022-03-02	72.800	73.800	72.800	73.500	55.647	75,000
2022-03-01	72.500	72.800	72.500	72.800	55.117	49,000
2022-02-25	72.000	73.000	72.000	72.500	54.889	160,000
2022-02-24	72.300	72.600	71.700	71.800	54.359	129,000
2022-02-23	72.500	72.600	72.200	72.600	54.965	25,000
2022-02-22	72.700	72.700	72.000	72.300	54.738	73,000
2022-02-21	72.500	72.900	72.300	72.800	55.117	72,000
2022-02-18	72.600	73.000	72.600	73.000	55.268	72,000
2022-02-17	73.500	73.700	73.200	73.200	55.419	34,000
2022-02-16	73.300	74.000	73.300	73.500	55.647	64,000
2022-02-15	73.200	73.700	73.200	73.200	55.419	27,000

← NewerPage 19 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.