Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	90.100	90.100	88.500	88.500	83.602	38,100
2025-10-20	88.300	89.000	88.300	88.700	83.790	16,078
2025-10-17	88.500	88.500	88.200	88.300	83.413	6,134
2025-10-16	88.900	88.900	88.300	88.400	83.507	28,058
2025-10-15	88.900	88.900	88.100	88.300	83.413	42,000
2025-10-14	89.400	89.400	88.900	88.900	83.979	20,383
2025-10-13	89.300	89.700	88.900	89.400	84.452	39,006
2025-10-09	88.600	89.300	88.500	89.300	84.357	48,265
2025-10-08	88.000	88.800	88.000	88.500	83.602	107,000
2025-10-07	89.600	89.600	88.300	88.800	83.885	151,219
2025-10-03	89.500	89.900	89.400	89.600	84.641	48,050
2025-10-02	89.700	90.000	89.500	89.500	84.546	33,100
2025-10-01	88.800	89.600	88.700	89.600	84.641	13,016
2025-09-30	88.800	88.800	88.700	88.800	83.885	13,000
2025-09-29	88.700	88.700	88.700	88.700	83.790	0
2025-09-26	88.900	89.800	88.600	88.700	83.790	34,000
2025-09-25	89.700	89.700	88.700	88.800	83.885	21,000
2025-09-24	89.100	89.100	88.500	88.600	83.696	14,000
2025-09-23	88.600	88.700	88.500	88.600	83.696	64,005
2025-09-22	89.000	89.000	87.100	88.300	83.413	112,002
2025-09-19	88.800	89.100	88.600	89.000	84.074	21,028
2025-09-18	89.100	89.500	88.900	88.900	83.979	30,050
2025-09-17	89.300	89.300	89.000	89.000	84.074	23,005
2025-09-16	89.200	89.400	89.200	89.300	84.357	15,086
2025-09-15	89.500	89.500	89.300	89.300	84.357	14,100
2025-09-12	89.700	89.700	89.200	89.400	84.452	11,150
2025-09-11	89.400	89.500	89.100	89.100	84.168	39,011
2025-09-10	89.500	89.500	89.400	89.400	84.452	6,000
2025-09-09	89.600	90.000	89.400	89.400	84.452	30,528
2025-09-08	90.000	90.200	89.500	89.500	84.546	36,942
2025-09-05	89.800	90.000	89.700	89.900	84.924	58,011
2025-09-04	90.100	90.100	89.700	90.000	85.019	29,002
2025-09-03	90.500	90.800	89.600	90.000	85.019	19,000
2025-09-02	90.800	90.900	90.100	90.500	85.491	8,010
2025-09-01	90.500	90.600	90.000	90.000	85.019	19,011
2025-08-29	90.200	90.400	89.700	90.400	85.396	61,000
2025-08-28	90.600	90.800	90.000	90.400	85.396	22,002
2025-08-27	90.100	90.900	90.100	90.500	85.491	14,300
2025-08-26	90.000	90.000	89.800	90.000	85.019	22,064
2025-08-25	90.900	90.900	90.000	90.000	85.019	39,005
2025-08-22	91.100	91.100	90.100	90.500	85.491	14,299
2025-08-21	89.800	90.900	89.600	90.700	85.680	38,069
2025-08-20	90.000	90.100	89.400	89.600	84.641	43,005
2025-08-19	90.200	90.200	90.100	90.200	85.207	12,005
2025-08-18	90.800	90.800	90.200	90.200	85.207	11,099
2025-08-15	90.400	91.400	90.200	90.800	85.774	49,055
2025-08-14	91.100	91.300	90.900	90.900	85.869	45,003
2025-08-13	91.700	91.800	91.100	91.200	86.152	119,592
2025-08-12	90.800	91.700	90.700	91.700	86.624	76,005
2025-08-11	89.300	91.600	89.200	90.800	85.774	129,078
2025-08-08	89.500	90.600	89.300	90.500	85.491	57,005
2025-08-07	90.100	90.600	89.000	90.100	85.113	260,000
2025-08-06	92.400	92.400	91.900	92.000	86.908	51,000
2025-08-05	90.700	90.700	90.700	90.700	85.680	3,000
2025-08-04	90.500	90.500	90.500	90.500	85.491	4,013
2025-08-01	89.000	89.000	89.000	89.000	84.074	0
2025-07-31	89.000	89.000	88.900	89.000	84.074	13,000
2025-07-30	89.900	89.900	89.400	89.400	84.452	17,124
2025-07-29	90.300	90.300	89.100	89.400	84.452	15,001
2025-07-28	90.500	90.500	90.300	90.300	85.302	5,005

← NewerPage 5 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.