Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	91.300	92.500	91.300	92.500	82.810	16,013
2025-04-30	93.200	93.200	92.300	92.700	82.989	42,108
2025-04-29	92.100	93.800	92.100	93.000	83.258	59,007
2025-04-28	91.200	92.700	90.900	92.700	82.989	40,967
2025-04-25	91.200	91.900	91.000	91.000	81.467	23,001
2025-04-24	90.500	91.200	90.500	90.500	81.020	10,009
2025-04-23	90.400	91.000	90.200	90.500	81.020	16,100
2025-04-22	89.900	90.300	89.900	89.900	80.482	41,100
2025-04-21	92.200	92.200	90.700	90.800	81.288	174,119
2025-04-18	92.200	93.500	92.000	92.500	82.810	210,689
2025-04-17	92.000	92.500	91.300	92.200	82.541	78,011
2025-04-16	91.700	93.000	91.600	92.000	82.362	77,006
2025-04-15	91.500	92.200	91.100	91.600	82.004	42,002
2025-04-14	91.700	91.700	90.200	90.700	81.199	78,219
2025-04-11	92.700	92.700	89.000	91.400	81.825	91,012
2025-04-10	90.100	93.600	90.100	92.400	82.721	219,003
2025-04-09	88.000	89.300	86.600	86.600	77.528	246,186
2025-04-08	91.700	91.700	85.400	87.800	78.602	296,048
2025-04-07	84.400	86.600	84.400	85.200	76.275	415,186
2025-04-02	92.000	93.700	92.000	93.700	83.884	23,568
2025-04-01	92.100	93.000	92.000	92.000	82.362	69,010
2025-03-31	93.300	94.000	92.500	92.500	82.810	103,019
2025-03-28	94.000	94.000	93.300	93.500	83.705	55,001
2025-03-27	93.300	94.200	93.300	93.800	83.974	25,000
2025-03-26	94.000	94.400	93.600	94.000	84.153	52,292
2025-03-25	94.800	94.800	93.800	93.800	83.974	41,033
2025-03-24	95.000	95.100	94.500	94.900	84.959	35,606
2025-03-21	94.600	95.800	94.600	95.100	85.138	66,112
2025-03-20	93.900	94.900	93.900	94.700	84.780	28,099
2025-03-19	94.500	94.500	93.600	93.900	84.063	40,005
2025-03-18	95.200	95.200	94.400	94.700	84.780	36,010
2025-03-17	93.800	95.900	93.800	95.200	85.227	103,162
2025-03-14	93.700	94.000	92.800	93.900	84.063	48,002
2025-03-13	93.700	94.000	93.400	93.800	83.974	42,007
2025-03-12	94.800	94.800	93.700	93.700	83.884	39,017
2025-03-11	94.000	95.200	92.600	94.800	84.869	156,099
2025-03-10	92.800	94.500	92.500	94.300	84.421	149,099
2025-03-07	92.400	93.200	92.400	92.900	83.168	26,005
2025-03-06	93.300	93.300	92.100	92.400	82.721	74,103
2025-03-05	93.600	93.600	93.000	93.300	83.526	28,267
2025-03-04	92.400	93.700	91.500	93.700	83.884	88,503
2025-03-03	91.000	93.300	91.000	92.400	82.721	58,344
2025-02-27	91.900	93.000	91.200	91.300	81.736	176,002
2025-02-26	91.200	91.200	90.700	90.900	81.378	92,086
2025-02-25	91.600	91.600	90.900	90.900	81.378	64,208
2025-02-24	91.500	92.400	91.500	91.800	82.183	25,090
2025-02-21	91.000	91.500	90.900	91.400	81.825	35,501
2025-02-20	90.800	91.000	90.600	90.800	81.288	42,107
2025-02-19	90.600	91.100	90.600	90.800	81.288	50,014
2025-02-18	91.100	91.100	90.400	90.700	81.199	82,660
2025-02-17	91.000	91.200	90.500	91.000	81.467	161,013
2025-02-14	90.700	91.600	90.600	90.900	81.378	56,007
2025-02-13	91.800	91.800	90.600	90.700	81.199	263,007
2025-02-12	92.000	93.000	91.400	91.600	82.004	123,087
2025-02-11	92.400	93.000	91.500	91.700	82.094	108,235
2025-02-10	93.300	93.800	92.500	92.600	82.900	134,699
2025-02-07	93.300	94.000	93.200	93.200	83.437	74,003
2025-02-06	94.500	94.500	93.400	93.700	83.884	30,180
2025-02-05	92.400	94.500	92.400	93.200	83.437	39,994
2025-02-04	94.100	94.200	93.100	93.100	83.347	73,015

← NewerPage 7 of 21 · 1,219 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.