Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	90.500	90.500	90.300	90.300	85.302	5,005
2025-07-25	89.900	90.500	89.900	90.100	85.113	9,007
2025-07-24	90.000	90.000	89.400	89.400	84.452	6,004
2025-07-23	89.000	90.200	88.900	89.800	84.830	135,259
2025-07-22	89.800	89.800	88.600	89.000	84.074	40,071
2025-07-21	89.700	90.100	89.700	89.900	84.924	19,026
2025-07-18	90.600	90.600	90.300	90.300	85.302	18,099
2025-07-17	90.900	90.900	90.300	90.300	85.302	14,264
2025-07-16	90.900	90.900	90.500	90.900	85.869	7,101
2025-07-15	90.300	90.500	90.200	90.300	85.302	10,000
2025-07-14	90.700	90.700	90.200	90.300	85.302	24,120
2025-07-11	92.000	92.000	90.300	90.700	85.680	58,060
2025-07-10	90.800	91.200	90.700	90.800	85.774	14,000
2025-07-09	90.600	92.800	89.200	90.300	85.302	54,018
2025-07-08	91.300	91.300	90.600	90.600	85.585	43,006
2025-07-07	91.200	93.000	90.600	91.600	86.530	103,002
2025-07-04	91.200	94.700	90.000	92.800	87.664	286,046
2025-07-03	90.600	91.200	90.000	91.200	86.152	107,084
2025-07-02	95.000	95.800	94.200	95.600	85.585	315,010
2025-07-01	95.900	95.900	94.300	95.000	85.048	109,071
2025-06-30	96.200	96.200	94.700	95.300	85.317	42,005
2025-06-27	93.700	96.800	93.700	95.900	85.854	119,981
2025-06-26	93.100	93.900	93.100	93.500	83.705	49,056
2025-06-25	92.900	93.300	92.900	93.000	83.258	45,010
2025-06-24	92.400	93.000	91.900	92.900	83.168	44,000
2025-06-23	92.500	93.500	92.200	92.400	82.721	44,005
2025-06-20	92.500	92.500	92.100	92.100	82.452	13,014
2025-06-19	92.500	92.800	92.500	92.600	82.900	11,121
2025-06-18	92.200	92.500	92.200	92.500	82.810	7,000
2025-06-17	92.200	92.300	92.100	92.100	82.452	18,010
2025-06-16	92.200	92.900	92.200	92.400	82.721	12,002
2025-06-13	92.300	92.300	92.200	92.200	82.541	10,011
2025-06-12	93.300	93.300	92.600	92.600	82.900	26,031
2025-06-11	92.500	93.500	92.300	92.800	83.079	119,005
2025-06-10	93.000	93.000	92.200	92.300	82.631	23,162
2025-06-09	92.100	92.900	92.100	92.500	82.810	51,000
2025-06-06	91.700	92.400	90.900	91.700	82.094	94,000
2025-06-05	92.600	92.800	91.800	91.800	82.183	21,005
2025-06-04	91.800	92.100	91.800	92.000	82.362	24,001
2025-06-03	91.300	91.600	91.300	91.500	81.915	9,205
2025-06-02	91.200	91.500	90.900	91.500	81.915	17,010
2025-05-29	92.200	93.400	92.100	92.100	82.452	41,000
2025-05-28	92.300	92.300	92.100	92.200	82.541	7,000
2025-05-27	92.100	92.900	92.100	92.400	82.721	4,199
2025-05-26	93.000	93.300	92.400	92.400	82.721	52,250
2025-05-23	93.800	93.800	92.800	93.000	83.258	14,207
2025-05-22	93.000	93.500	92.300	93.500	83.705	138,164
2025-05-21	92.700	93.500	92.300	92.500	82.810	28,001
2025-05-20	93.400	93.400	92.200	92.500	82.810	21,000
2025-05-19	93.800	93.800	92.300	92.800	83.079	15,005
2025-05-16	93.300	94.100	92.300	92.900	83.168	69,005
2025-05-15	92.200	93.100	92.100	92.400	82.721	35,003
2025-05-14	92.100	92.900	92.000	92.200	82.541	32,594
2025-05-13	92.500	92.800	92.000	92.300	82.631	20,105
2025-05-12	92.800	93.800	92.800	92.900	83.168	80,031
2025-05-09	92.300	92.400	92.200	92.300	82.631	13,001
2025-05-08	91.100	92.900	91.100	92.300	82.631	43,185
2025-05-07	91.100	91.100	90.300	90.900	81.378	41,001
2025-05-06	90.700	90.700	89.500	90.100	80.661	70,001
2025-05-05	92.200	92.200	90.000	90.800	81.288	74,005

← NewerPage 6 of 21 · 1,216 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.