Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	73.200	73.700	73.200	73.200	55.419	27,000
2022-02-14	74.300	74.300	73.000	73.700	55.798	108,000
2022-02-11	74.200	74.400	74.200	74.400	56.328	111,000
2022-02-10	74.300	74.600	74.200	74.200	56.177	58,000
2022-02-09	74.300	74.800	74.300	74.400	56.328	82,000
2022-02-08	74.600	74.700	74.300	74.300	56.252	90,000
2022-02-07	76.000	76.000	74.500	74.700	56.555	111,000
2022-01-26	76.000	76.000	75.400	75.500	57.161	171,000
2022-01-25	76.300	76.300	75.500	75.900	57.464	443,000
2022-01-24	76.700	76.700	75.400	76.100	57.615	165,000
2022-01-21	76.500	76.700	76.000	76.500	57.918	278,000
2022-01-20	75.900	76.600	75.400	76.600	57.994	397,000
2022-01-19	75.500	76.300	75.000	75.900	57.464	346,000
2022-01-18	75.500	75.500	75.100	75.500	57.161	139,000
2022-01-17	75.000	75.500	74.800	75.500	57.161	221,000
2022-01-14	75.300	75.500	74.700	75.000	56.782	223,000
2022-01-13	75.400	75.500	74.600	75.300	57.009	140,000
2022-01-12	74.800	75.500	74.500	75.200	56.934	254,000
2022-01-11	75.600	75.600	74.600	75.200	56.934	212,000
2022-01-10	75.300	75.500	75.000	75.300	57.009	210,000
2022-01-07	75.100	75.300	74.600	75.300	57.009	190,000
2022-01-06	75.000	75.500	75.000	75.500	57.161	210,000
2022-01-05	75.000	75.200	74.300	75.000	56.782	202,000
2022-01-04	74.600	75.000	74.600	74.900	56.706	202,000
2022-01-03	74.300	75.000	74.200	74.900	56.706	141,000
2021-12-30	75.100	75.100	74.700	75.100	56.858	69,000
2021-12-29	75.000	75.500	74.900	75.500	57.161	205,000
2021-12-28	74.300	75.000	74.100	75.000	56.782	290,000
2021-12-27	75.200	75.600	74.100	74.100	56.101	176,000
2021-12-24	76.000	76.200	75.200	75.800	57.388	426,000
2021-12-23	76.000	76.200	75.500	76.000	57.539	385,000
2021-12-22	75.300	75.800	75.300	75.700	57.312	428,000
2021-12-21	75.000	75.200	74.800	75.200	56.934	446,000
2021-12-20	75.000	75.200	74.800	75.000	56.782	576,000
2021-12-17	74.200	75.000	74.000	74.800	56.631	639,000
2021-12-16	74.500	74.500	73.600	74.200	56.177	242,000
2021-12-15	74.000	74.400	73.500	74.200	56.177	241,000
2021-12-14	73.800	74.100	73.400	74.000	56.025	325,000
2021-12-13	73.500	74.100	72.700	74.000	56.025	388,000
2021-12-10	73.100	73.500	72.700	73.500	55.647	295,000
2021-12-09	71.700	73.600	71.200	73.200	55.419	610,000
2021-12-08	71.900	72.000	71.400	71.600	54.208	70,000
2021-12-07	72.500	72.500	71.900	71.900	54.435	52,000
2021-12-06	72.500	72.700	72.100	72.700	55.041	93,000
2021-12-03	72.600	73.100	72.200	72.700	55.041	155,000
2021-12-02	72.000	73.000	71.800	72.600	54.965	145,000
2021-12-01	71.200	72.600	70.900	72.400	54.814	270,000
2021-11-30	71.300	71.400	71.000	71.100	53.830	36,000
2021-11-29	71.800	71.800	70.600	71.300	53.981	107,000
2021-11-26	71.200	71.200	70.600	70.900	53.678	149,000
2021-11-25	71.600	71.700	71.100	71.200	53.905	46,000
2021-11-24	71.900	71.900	71.200	71.600	54.208	71,000
2021-11-23	71.300	71.600	71.100	71.200	53.905	130,000
2021-11-22	72.900	72.900	71.200	71.500	54.132	306,000
2021-11-19	74.200	74.300	72.700	73.100	55.344	661,000
2021-11-18	73.300	74.100	73.200	74.100	56.101	397,000
2021-11-17	73.400	73.600	72.900	73.400	55.571	463,000
2021-11-16	72.600	73.300	72.600	73.100	55.344	539,000
2021-11-15	72.000	72.600	71.900	72.600	54.965	442,000
2021-11-12	72.200	72.200	71.600	71.900	54.435	163,000

← NewerPage 20 of 21 · 1,217 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.