Pacific Hospital Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	88.500	89.400	88.500	89.400	80.035	3,000
2024-10-28	89.000	89.200	88.400	89.200	79.856	48,000
2024-10-25	89.000	89.200	89.000	89.200	79.856	2,000
2024-10-24	89.300	89.400	89.000	89.400	80.035	36,000
2024-10-23	89.000	89.400	89.000	89.300	79.945	28,000
2024-10-22	88.900	88.900	88.800	88.900	79.587	7,000
2024-10-21	88.300	89.000	88.300	88.800	79.498	17,000
2024-10-18	89.900	89.900	88.600	89.000	79.677	39,000
2024-10-17	88.000	89.900	88.000	89.900	80.482	115,000
2024-10-16	87.500	88.000	87.400	87.900	78.692	20,000
2024-10-15	87.200	87.700	87.200	87.600	78.423	32,000
2024-10-14	87.200	87.500	87.200	87.500	78.334	21,000
2024-10-11	87.500	87.600	87.000	87.400	78.244	38,000
2024-10-09	88.100	88.100	87.500	87.600	78.423	24,000
2024-10-08	87.100	87.900	86.300	87.400	78.244	69,000
2024-10-07	88.600	88.800	88.500	88.800	79.498	15,000
2024-10-04	88.500	88.800	88.500	88.600	79.319	16,000
2024-10-01	88.400	88.900	88.400	88.500	79.229	30,000
2024-09-30	89.500	89.600	87.500	88.900	79.587	63,000
2024-09-27	88.900	89.000	88.900	89.000	79.677	9,000
2024-09-26	88.900	89.000	88.400	89.000	79.677	73,000
2024-09-25	90.000	90.100	88.900	89.200	79.856	98,000
2024-09-24	89.000	90.000	89.000	90.000	80.572	114,000
2024-09-23	89.300	90.500	89.000	90.000	80.572	137,000
2024-09-20	89.200	89.500	88.400	89.500	80.124	79,000
2024-09-19	89.300	89.600	89.300	89.500	80.124	92,000
2024-09-18	89.300	89.400	88.800	89.000	79.677	10,000
2024-09-16	88.300	89.200	88.200	89.200	79.856	75,000
2024-09-13	88.300	88.300	87.700	88.200	78.960	48,000
2024-09-12	87.700	88.100	87.700	88.100	78.871	26,000
2024-09-11	87.800	88.200	87.700	88.200	78.960	87,000
2024-09-10	88.300	88.300	87.100	87.600	78.423	36,000
2024-09-09	87.200	88.400	87.200	88.300	79.050	81,000
2024-09-06	87.000	88.100	87.000	87.700	78.513	24,000
2024-09-05	86.200	87.800	86.200	86.800	77.707	65,000
2024-09-04	86.000	86.400	85.000	85.900	76.901	51,000
2024-09-03	87.000	87.000	86.500	86.500	77.439	13,000
2024-09-02	87.300	87.400	86.900	86.900	77.797	45,000
2024-08-30	86.800	87.300	86.600	87.300	78.155	24,000
2024-08-29	85.600	86.500	85.600	86.100	77.080	29,000
2024-08-28	86.700	86.700	85.600	86.100	77.080	100,000
2024-08-27	86.600	86.800	86.300	86.800	77.707	17,000
2024-08-26	87.100	87.900	85.900	87.000	77.886	89,000
2024-08-23	86.700	86.900	86.500	86.900	77.797	31,000
2024-08-22	86.700	87.000	86.700	86.900	77.797	25,000
2024-08-21	86.600	86.900	86.600	86.700	77.618	31,000
2024-08-20	87.200	87.400	86.800	87.000	77.886	37,000
2024-08-19	87.100	87.200	87.000	87.200	78.065	40,000
2024-08-16	88.000	88.000	87.000	87.000	77.886	90,000
2024-08-15	88.000	88.200	87.300	88.000	78.781	38,000
2024-08-14	87.700	88.300	87.700	87.900	78.692	80,000
2024-08-13	87.400	87.800	87.400	87.700	78.513	26,000
2024-08-12	86.800	87.500	86.800	87.400	78.244	119,000
2024-08-09	86.400	86.700	85.300	86.500	77.439	96,000
2024-08-08	85.300	85.500	85.000	85.300	76.364	27,000
2024-08-07	84.500	86.400	84.500	86.100	77.080	54,000
2024-08-06	83.000	84.700	82.000	84.100	75.290	159,000
2024-08-05	85.000	85.000	80.800	82.700	74.037	300,000
2024-08-02	87.200	87.200	85.300	85.300	76.364	61,000
2024-08-01	85.100	86.100	85.100	86.000	76.991	44,000

← NewerPage 9 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.