Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	94.600	94.700	93.400	94.200	84.332	35,012
2025-01-22	94.600	95.200	94.200	94.600	84.690	19,000
2025-01-21	93.700	95.000	93.700	94.600	84.690	36,000
2025-01-20	93.300	94.100	93.300	93.700	83.884	44,000
2025-01-17	95.100	95.100	93.400	93.500	83.705	51,000
2025-01-16	93.100	94.600	93.100	94.000	84.153	51,000
2025-01-15	93.300	93.500	92.500	93.100	83.347	72,000
2025-01-14	95.800	96.400	93.300	93.400	83.616	152,000
2025-01-13	95.700	97.600	95.700	96.100	86.033	159,000
2025-01-10	95.400	95.700	95.300	95.700	85.675	41,000
2025-01-09	95.300	96.000	95.300	95.400	85.406	79,000
2025-01-08	97.000	98.000	95.900	96.200	86.122	94,000
2025-01-07	95.300	96.500	95.300	96.500	86.391	29,000
2025-01-06	95.800	96.000	94.400	95.100	85.138	95,000
2025-01-03	96.400	96.700	96.200	96.200	86.122	80,000
2025-01-02	97.600	97.600	96.000	97.500	87.286	166,000
2024-12-31	99.900	100.00	95.800	97.600	87.376	271,000
2024-12-30	96.900	99.100	96.900	98.700	88.361	366,000
2024-12-27	95.500	97.500	95.500	96.600	86.481	166,000
2024-12-26	94.300	95.300	94.300	95.300	85.317	56,000
2024-12-25	94.800	95.100	94.800	95.000	85.048	58,000
2024-12-24	94.000	95.000	94.000	94.800	84.869	46,000
2024-12-23	95.000	95.000	94.200	94.600	84.690	51,000
2024-12-20	94.600	95.900	94.200	94.600	84.690	157,000
2024-12-19	93.500	94.500	93.000	94.500	84.601	200,000
2024-12-18	92.500	93.600	92.500	93.500	83.705	121,000
2024-12-17	91.800	92.900	91.800	92.500	82.810	126,000
2024-12-16	91.000	92.100	91.000	91.800	82.183	84,000
2024-12-13	91.600	91.700	91.200	91.700	82.094	59,000
2024-12-12	91.000	91.700	90.900	91.600	82.004	38,000
2024-12-11	90.800	91.900	90.800	91.400	81.825	82,000
2024-12-10	91.500	91.600	90.700	90.700	81.199	44,000
2024-12-09	91.500	92.100	91.000	91.800	82.183	204,000
2024-12-06	92.200	92.400	91.200	91.500	81.915	217,000
2024-12-05	91.500	91.500	90.800	90.800	81.288	65,000
2024-12-04	90.600	91.800	90.600	91.400	81.825	201,000
2024-12-03	90.000	90.900	89.600	90.900	81.378	323,000
2024-12-02	89.300	90.000	89.300	89.600	80.214	237,000
2024-11-29	89.100	89.500	89.100	89.300	79.945	114,000
2024-11-28	89.000	89.100	88.500	89.100	79.766	50,000
2024-11-27	89.100	89.400	89.000	89.000	79.677	11,000
2024-11-26	88.900	89.400	88.800	89.400	80.035	56,000
2024-11-25	88.200	89.200	88.200	89.000	79.677	63,000
2024-11-22	88.500	89.000	88.400	89.000	79.677	47,000
2024-11-21	88.200	88.900	88.200	88.600	79.319	32,000
2024-11-20	88.200	88.800	88.200	88.400	79.140	22,415
2024-11-19	88.400	89.000	88.400	89.000	79.677	33,000
2024-11-18	88.100	88.900	88.100	88.800	79.498	34,000
2024-11-15	89.800	89.900	88.600	89.300	79.945	21,000
2024-11-14	88.900	89.000	88.900	88.900	79.587	78,000
2024-11-13	90.000	90.000	88.600	88.800	79.498	48,000
2024-11-12	89.000	89.200	88.100	89.100	79.766	92,000
2024-11-11	88.900	89.100	88.000	89.000	79.677	114,000
2024-11-08	88.100	88.500	87.800	87.900	78.692	52,000
2024-11-07	88.000	88.200	87.900	88.000	78.781	19,000
2024-11-06	88.200	88.400	88.000	88.000	78.781	21,000
2024-11-05	88.200	88.300	87.800	88.000	78.781	16,000
2024-11-04	88.200	88.400	87.800	88.200	78.960	37,000
2024-11-01	87.300	88.800	87.300	87.800	78.602	22,000
2024-10-30	88.300	88.800	88.300	88.800	79.498	15,000

← NewerPage 8 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.