Pacific Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9.560	9.670	9.540	9.550	9.155	42,425
2022-05-16	9.500	9.750	9.500	9.550	9.155	69,638
2022-05-13	9.500	9.600	9.500	9.500	9.107	250,289
2022-05-12	9.520	9.600	9.500	9.500	9.107	196,300
2022-05-11	9.480	9.680	9.450	9.580	9.183	251,679
2022-05-10	9.460	9.550	9.420	9.500	9.107	360,535
2022-05-09	9.530	9.620	9.430	9.540	9.145	851,994
2022-05-06	9.630	9.700	9.530	9.570	9.174	283,173
2022-05-05	9.920	9.990	9.830	9.830	9.423	263,143
2022-05-04	10.100	10.100	9.870	9.920	9.509	423,131
2022-05-03	9.960	10.100	9.910	9.990	9.577	407,504
2022-04-29	9.850	10.200	9.850	9.930	9.519	761,803
2022-04-28	9.680	9.990	9.650	9.850	9.442	540,243
2022-04-27	10.000	10.600	9.500	9.680	9.279	5,269,537
2022-04-26	9.540	10.050	9.510	9.940	9.529	2,978,397
2022-04-25	9.180	9.180	9.110	9.180	8.800	99,783
2022-04-22	9.200	9.250	9.190	9.230	8.848	25,700
2022-04-21	9.280	9.300	9.200	9.270	8.886	39,798
2022-04-20	9.200	9.220	9.160	9.200	8.819	34,397
2022-04-19	9.180	9.240	9.180	9.200	8.819	25,821
2022-04-18	9.200	9.210	9.180	9.180	8.800	68,361
2022-04-15	9.270	9.270	9.200	9.250	8.867	90,877
2022-04-14	9.260	9.300	9.200	9.270	8.886	52,144
2022-04-13	9.250	9.270	9.230	9.260	8.877	44,196
2022-04-12	9.210	9.280	9.200	9.200	8.819	84,213
2022-04-11	9.320	9.340	9.210	9.210	8.829	69,408
2022-04-08	9.330	9.420	9.290	9.290	8.905	323,662
2022-04-07	9.310	9.430	9.300	9.330	8.944	265,148
2022-04-06	9.200	9.340	9.190	9.310	8.925	252,184
2022-04-01	9.190	9.260	9.190	9.250	8.867	196,385
2022-03-31	9.200	9.270	9.190	9.190	8.810	44,243
2022-03-30	9.210	9.240	9.210	9.210	8.829	87,207
2022-03-29	9.200	9.290	9.200	9.220	8.838	60,733
2022-03-28	9.280	9.310	9.200	9.200	8.819	113,839
2022-03-25	9.100	9.320	9.100	9.270	8.886	782,476
2022-03-24	9.120	9.140	9.100	9.100	8.723	99,333
2022-03-23	9.150	9.190	9.120	9.140	8.762	74,771
2022-03-22	9.080	9.190	9.080	9.110	8.733	109,500
2022-03-21	9.110	9.180	9.110	9.130	8.752	80,306
2022-03-18	9.140	9.150	9.110	9.120	8.743	117,389
2022-03-17	9.190	9.190	9.080	9.150	8.771	65,078
2022-03-16	9.060	9.090	9.050	9.060	8.685	96,352
2022-03-15	9.070	9.080	9.060	9.060	8.685	56,799
2022-03-14	9.090	9.120	9.070	9.070	8.695	30,071
2022-03-11	9.100	9.180	9.070	9.100	8.723	53,126
2022-03-10	9.030	9.150	9.030	9.100	8.723	50,603
2022-03-09	8.930	9.140	8.930	9.050	8.675	114,694
2022-03-08	9.120	9.140	9.010	9.010	8.637	74,471
2022-03-07	9.170	9.170	9.120	9.120	8.743	127,153
2022-03-04	9.200	9.200	9.150	9.180	8.800	71,771
2022-03-03	9.200	9.240	9.200	9.200	8.819	34,353
2022-03-02	9.220	9.240	9.160	9.200	8.819	71,749
2022-03-01	9.200	9.240	9.190	9.220	8.838	105,821
2022-02-25	9.150	9.200	9.140	9.200	8.819	50,301
2022-02-24	9.130	9.210	9.120	9.140	8.762	100,390
2022-02-23	9.160	9.210	9.150	9.170	8.790	271,393
2022-02-22	9.220	9.220	9.110	9.140	8.762	118,000
2022-02-21	9.190	9.240	9.190	9.220	8.838	296,144
2022-02-18	9.220	9.250	9.220	9.230	8.848	48,229
2022-02-17	9.230	9.250	9.210	9.210	8.829	150,763

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.2000 TWD
2022-11-17	0.1000 TWD
2022-08-30	0.1000 TWD
2021-06-29	0.4000 TWD
2019-09-26	0.1600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.