Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	84.400	84.500	84.000	84.400	79.728	63,993
2026-01-15	83.200	83.600	82.700	83.100	78.500	31,005
2026-01-14	83.000	83.500	82.600	83.200	78.595	60,169
2026-01-13	82.400	83.000	82.400	83.000	78.406	16,131
2026-01-12	83.300	83.300	82.100	82.400	77.839	62,504
2026-01-09	82.400	83.800	82.400	83.300	78.689	19,306
2026-01-08	82.300	83.100	82.300	83.000	78.406	42,406
2026-01-07	83.200	83.200	82.000	82.300	77.745	130,400
2026-01-06	83.500	83.600	83.000	83.200	78.595	72,021
2026-01-05	84.600	84.600	83.500	83.900	79.256	59,002
2026-01-02	84.600	84.700	84.500	84.600	79.917	16,021
2025-12-31	84.500	85.200	84.500	85.200	80.484	25,005
2025-12-30	84.700	84.700	84.500	84.500	79.823	40,098
2025-12-29	85.500	85.500	84.500	84.900	80.201	44,600
2025-12-26	85.600	85.800	85.400	85.800	81.051	18,405
2025-12-24	85.700	85.800	85.700	85.800	81.051	3,100
2025-12-23	85.700	85.700	85.500	85.700	80.957	25,398
2025-12-22	85.900	85.900	85.500	85.700	80.957	23,000
2025-12-19	86.100	86.100	85.700	86.100	81.334	18,005
2025-12-18	86.200	86.200	86.000	86.000	81.240	4,001
2025-12-17	86.200	86.200	86.000	86.000	81.240	4,000
2025-12-16	86.200	86.400	85.900	86.300	81.523	17,006
2025-12-15	86.500	86.600	86.100	86.100	81.334	24,001
2025-12-12	85.700	86.500	85.700	86.100	81.334	16,022
2025-12-11	86.200	86.800	85.400	85.800	81.051	108,000
2025-12-10	85.900	86.000	85.600	86.000	81.240	30,072
2025-12-09	85.500	85.900	85.200	85.900	81.145	23,151
2025-12-08	86.600	86.600	85.100	85.500	80.768	139,037
2025-12-05	87.000	87.000	86.900	86.900	82.090	12,005
2025-12-04	87.100	87.100	86.900	87.000	82.185	34,000
2025-12-03	87.000	87.100	86.900	87.000	82.185	78,093
2025-12-02	87.100	87.100	86.900	87.000	82.185	32,890
2025-12-01	87.100	87.200	87.000	87.000	82.185	18,003
2025-11-28	87.300	87.300	87.100	87.300	82.468	32,001
2025-11-27	87.300	87.300	86.700	87.300	82.468	79,010
2025-11-26	87.600	87.900	87.200	87.300	82.468	74,000
2025-11-25	88.300	88.300	87.200	87.500	82.657	59,025
2025-11-24	88.400	88.400	88.100	88.100	83.224	15,000
2025-11-21	88.300	88.600	88.300	88.400	83.507	39,050
2025-11-20	88.300	88.500	88.300	88.300	83.413	87,000
2025-11-19	88.200	88.400	88.200	88.300	83.413	16,021
2025-11-18	88.400	88.700	88.200	88.400	83.507	27,099
2025-11-17	88.400	88.900	88.200	88.500	83.602	26,994
2025-11-14	88.200	89.300	88.200	88.400	83.507	33,000
2025-11-13	88.300	89.000	88.300	88.500	83.602	43,108
2025-11-12	88.900	88.900	88.200	88.200	83.318	12,010
2025-11-11	88.900	89.100	88.400	88.400	83.507	49,015
2025-11-10	88.600	88.700	88.400	88.700	83.790	11,005
2025-11-07	88.300	88.400	88.100	88.400	83.507	12,005
2025-11-06	88.300	89.000	88.300	88.500	83.602	20,249
2025-11-05	88.200	88.500	88.200	88.300	83.413	13,085
2025-11-04	88.200	88.300	88.200	88.300	83.413	13,099
2025-11-03	88.400	88.400	88.200	88.300	83.413	9,011
2025-10-31	88.300	89.700	88.200	88.400	83.507	22,000
2025-10-30	88.500	88.900	88.300	88.300	83.413	28,911
2025-10-29	88.600	88.600	88.600	88.600	83.696	12,000
2025-10-28	89.000	89.200	88.600	88.600	83.696	23,498
2025-10-27	88.700	89.800	88.600	89.300	84.357	24,000
2025-10-23	89.500	89.500	89.500	89.500	84.546	0
2025-10-22	88.500	89.600	88.400	89.500	84.546	13,200

← NewerPage 4 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.