Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	77.100	77.100	76.600	76.900	76.900	49,001
2026-07-20	77.300	77.300	76.600	77.000	77.000	49,000
2026-07-17	78.200	78.200	77.100	77.300	77.300	55,000
2026-07-16	77.400	78.200	77.000	78.200	78.200	36,100
2026-07-15	77.200	77.400	76.500	77.400	77.400	131,824
2026-07-14	81.000	81.300	80.500	81.300	76.800	91,000
2026-07-13	81.300	82.900	81.000	81.000	76.517	75,017
2026-07-10	81.300	81.300	81.300	81.300	76.800	0
2026-07-09	81.300	81.300	81.000	81.300	76.800	34,050
2026-07-08	81.400	81.500	80.900	81.300	76.800	49,000
2026-07-07	82.000	82.000	80.900	80.900	76.422	42,221
2026-07-06	81.000	81.600	81.000	81.500	76.989	73,309
2026-07-03	80.300	80.600	80.300	80.600	76.139	25,007
2026-07-02	80.000	80.200	80.000	80.100	75.666	13,453
2026-07-01	80.300	80.400	80.300	80.400	75.950	19,025
2026-06-30	80.200	80.600	80.200	80.300	75.855	16,457
2026-06-29	80.100	80.400	79.800	80.000	75.572	41,005
2026-06-26	80.000	80.000	79.900	79.900	75.478	38,013
2026-06-25	80.900	80.900	79.900	80.000	75.572	18,000
2026-06-24	80.800	80.800	80.000	80.100	75.666	10,414
2026-06-23	80.200	80.300	79.700	80.100	75.666	32,275
2026-06-22	80.600	80.600	80.000	80.100	75.666	30,068
2026-06-18	80.600	80.800	80.300	80.600	76.139	19,398
2026-06-17	80.200	80.700	80.200	80.600	76.139	55,150
2026-06-16	80.500	80.500	79.700	80.400	75.950	22,004
2026-06-15	80.100	80.600	80.100	80.500	76.044	38,005
2026-06-12	80.500	80.500	80.000	80.100	75.666	34,001
2026-06-11	79.300	79.700	79.200	79.700	75.289	26,006
2026-06-10	79.300	79.600	79.000	79.300	74.911	31,005
2026-06-09	79.700	79.700	79.200	79.300	74.911	49,005
2026-06-08	79.600	79.800	78.800	79.500	75.100	36,006
2026-06-05	80.100	80.800	79.600	80.400	75.950	51,005
2026-06-04	79.600	80.200	79.600	80.100	75.666	34,826
2026-06-03	80.200	80.200	79.600	79.800	75.383	65,050
2026-06-02	79.200	80.000	79.000	79.900	75.478	41,148
2026-06-01	79.000	79.500	79.000	79.200	74.816	45,151
2026-05-29	79.100	79.300	79.100	79.200	74.816	23,002
2026-05-28	79.100	79.300	78.700	79.100	74.722	21,000
2026-05-27	79.000	79.300	78.800	79.100	74.722	33,117
2026-05-26	79.000	79.300	78.900	79.000	74.627	31,000
2026-05-25	79.300	79.500	78.700	78.800	74.438	242,838
2026-05-22	79.800	79.800	79.200	79.200	74.816	110,078
2026-05-21	79.800	79.900	79.700	79.800	75.383	18,005
2026-05-20	79.600	79.900	79.600	79.900	75.478	11,035
2026-05-19	80.000	80.000	79.600	79.600	75.194	11,005
2026-05-18	80.800	80.800	79.500	80.000	75.572	18,040
2026-05-15	80.000	80.500	79.900	80.000	75.572	24,591
2026-05-14	80.200	80.400	80.000	80.000	75.572	29,038
2026-05-13	80.300	80.400	79.700	79.700	75.289	44,100
2026-05-12	79.900	80.000	79.200	79.600	75.194	77,005
2026-05-11	79.900	80.500	79.400	79.600	75.194	76,085
2026-05-08	80.700	80.700	79.600	79.800	75.383	19,051
2026-05-07	80.000	80.000	79.700	79.900	75.478	31,030
2026-05-06	80.100	80.100	79.200	79.800	75.383	18,000
2026-05-05	80.400	80.500	79.000	79.500	75.100	38,050
2026-05-04	79.500	79.500	79.200	79.300	74.911	21,050
2026-04-30	79.300	80.500	79.300	79.500	75.100	27,051
2026-04-29	79.000	79.500	79.000	79.000	74.627	15,250
2026-04-28	78.500	78.900	78.400	78.700	74.344	34,502
2026-04-27	79.100	79.100	78.000	78.400	74.061	107,005

← NewerPage 2 of 5 · 242 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.