Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	79.600	79.600	78.700	79.000	74.627	86,031
2026-04-23	80.200	80.200	79.700	79.700	75.289	76,000
2026-04-22	80.400	80.400	80.100	80.200	75.761	18,342
2026-04-21	80.400	80.400	80.200	80.400	75.950	32,398
2026-04-20	80.500	81.000	80.100	80.200	75.761	52,992
2026-04-17	81.100	81.400	80.800	81.000	76.517	40,100
2026-04-16	81.100	81.100	80.500	80.800	76.328	22,050
2026-04-15	80.300	80.600	80.300	80.400	75.950	33,263
2026-04-14	80.300	80.500	80.100	80.300	75.855	43,109
2026-04-13	80.900	81.600	80.200	80.200	75.761	100,056
2026-04-10	80.500	80.500	80.000	80.200	75.761	94,139
2026-04-09	80.400	80.400	79.700	80.300	75.855	63,487
2026-04-08	80.500	80.600	79.900	80.400	75.950	128,137
2026-04-07	80.500	81.000	80.100	80.500	76.044	36,374
2026-04-02	80.100	80.500	79.900	80.000	75.572	10,068
2026-04-01	80.300	80.300	79.800	80.100	75.666	32,100
2026-03-31	79.600	79.600	79.100	79.300	74.911	58,096
2026-03-30	79.900	79.900	79.300	79.800	75.383	95,022
2026-03-27	79.800	80.100	79.600	79.900	75.478	32,213
2026-03-26	80.100	80.500	79.700	79.800	75.383	119,405
2026-03-25	80.600	80.600	80.200	80.400	75.950	19,380
2026-03-24	80.600	80.700	80.000	80.600	76.139	49,051
2026-03-23	80.500	81.700	80.500	80.600	76.139	85,498
2026-03-20	80.400	80.500	79.700	80.500	76.044	114,050
2026-03-19	80.900	80.900	80.500	80.600	76.139	94,033
2026-03-18	81.300	81.400	80.900	81.000	76.517	84,150
2026-03-17	82.200	82.200	81.300	81.400	76.895	84,053
2026-03-16	82.700	83.000	81.900	82.200	77.650	65,062
2026-03-13	82.000	82.400	81.500	82.400	77.839	114,540
2026-03-12	81.800	82.000	81.100	81.400	76.895	71,150
2026-03-11	80.800	81.700	80.700	81.600	77.083	73,129
2026-03-10	81.000	81.000	80.500	80.500	76.044	48,006
2026-03-09	80.800	80.800	78.900	80.300	75.855	109,002
2026-03-06	81.400	81.800	81.100	81.700	77.178	70,001
2026-03-05	80.800	81.600	80.800	81.400	76.895	100,801
2026-03-04	80.300	80.400	79.800	80.400	75.950	88,112
2026-03-03	80.800	80.800	80.100	80.400	75.950	149,175
2026-03-02	80.100	80.800	80.100	80.800	76.328	71,092
2026-02-26	80.300	80.900	80.100	80.900	76.422	98,001
2026-02-25	80.800	80.800	79.900	80.300	75.855	143,292
2026-02-24	81.700	81.700	80.700	80.900	76.422	68,046
2026-02-23	81.500	82.000	81.300	81.700	77.178	23,372
2026-02-11	80.400	81.500	80.400	81.400	76.895	63,131
2026-02-10	79.800	80.400	79.800	80.200	75.761	31,023
2026-02-09	80.500	80.500	79.500	79.800	75.383	118,031
2026-02-06	80.100	80.200	79.800	80.000	75.572	84,006
2026-02-05	80.000	80.200	80.000	80.200	75.761	56,240
2026-02-04	80.600	80.600	79.700	80.200	75.761	149,013
2026-02-03	81.200	81.200	80.700	80.800	76.328	55,183
2026-02-02	81.400	81.400	81.000	81.100	76.611	36,012
2026-01-30	82.300	82.300	81.400	81.600	77.083	19,010
2026-01-29	82.200	82.200	81.200	82.200	77.650	62,110
2026-01-28	82.900	82.900	82.300	82.500	77.934	55,000
2026-01-27	83.800	83.900	82.800	82.900	78.311	68,600
2026-01-26	83.900	83.900	82.300	82.700	78.123	61,502
2026-01-23	84.200	84.200	82.600	82.700	78.123	35,199
2026-01-22	84.300	84.300	83.500	83.600	78.973	23,021
2026-01-21	83.100	83.200	83.100	83.200	78.595	2,010
2026-01-20	83.000	83.500	82.800	83.100	78.500	47,005
2026-01-19	84.400	84.400	83.500	83.700	79.067	36,005

← NewerPage 3 of 21 · 1,218 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.