Pacific Construction Co., Ltd (TPE:2506)
Taiwan · Delayed Price · Currency is TWD 9.00
+0.12 (1.35%)
At close: Mar 6, 2026
Pacific Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.83 | 9.01 | 8.80 | 9.00 | 9.00 | 1.35% | 112,202 |
| Mar 5, 2026 | 8.98 | 8.99 | 8.85 | 8.88 | 8.88 | 0.34% | 159,638 |
| Mar 4, 2026 | 9.01 | 9.01 | 8.83 | 8.85 | 8.85 | -1.99% | 276,816 |
| Mar 3, 2026 | 8.98 | 9.06 | 8.98 | 9.03 | 9.03 | -0.22% | 102,159 |
| Mar 2, 2026 | 9.09 | 9.09 | 9.01 | 9.05 | 9.05 | 0.11% | 76,275 |
| Feb 26, 2026 | 9.14 | 9.14 | 9.00 | 9.04 | 9.04 | - | 324,615 |
| Feb 25, 2026 | 9.01 | 9.04 | 8.98 | 9.04 | 9.04 | 0.33% | 149,473 |
| Feb 24, 2026 | 8.95 | 9.12 | 8.95 | 9.01 | 9.01 | -0.44% | 143,820 |
| Feb 23, 2026 | 8.94 | 9.15 | 8.94 | 9.05 | 9.05 | 0.33% | 157,370 |
| Feb 11, 2026 | 9.03 | 9.03 | 8.88 | 9.02 | 9.02 | 0.22% | 220,260 |
| Feb 10, 2026 | 9.03 | 9.03 | 8.88 | 9.00 | 9.00 | -0.44% | 69,891 |
| Feb 9, 2026 | 9.05 | 9.05 | 8.93 | 9.04 | 9.04 | -0.44% | 129,274 |
| Feb 6, 2026 | 9.09 | 9.10 | 8.96 | 9.08 | 9.08 | - | 207,687 |
| Feb 5, 2026 | 8.99 | 9.09 | 8.99 | 9.08 | 9.08 | 0.22% | 100,703 |
| Feb 4, 2026 | 9.03 | 9.08 | 8.90 | 9.06 | 9.06 | 0.33% | 261,597 |
| Feb 3, 2026 | 9.02 | 9.03 | 8.87 | 9.03 | 9.03 | - | 236,763 |
| Feb 2, 2026 | 9.03 | 9.05 | 8.91 | 9.03 | 9.03 | - | 140,980 |
| Jan 30, 2026 | 8.92 | 9.03 | 8.92 | 9.03 | 9.03 | 0.67% | 201,295 |
| Jan 29, 2026 | 8.92 | 9.00 | 8.88 | 8.97 | 8.97 | 0.56% | 479,830 |
| Jan 28, 2026 | 8.92 | 8.93 | 8.86 | 8.92 | 8.92 | -0.11% | 181,294 |
| Jan 27, 2026 | 8.89 | 8.93 | 8.85 | 8.93 | 8.93 | 0.45% | 354,457 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.85 | 8.89 | 8.89 | -0.11% | 199,308 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.84 | 8.90 | 8.90 | -0.67% | 302,307 |
| Jan 22, 2026 | 8.95 | 8.99 | 8.88 | 8.96 | 8.96 | 0.11% | 297,711 |
| Jan 21, 2026 | 8.96 | 8.96 | 8.85 | 8.95 | 8.95 | -0.33% | 600,805 |
| Jan 20, 2026 | 9.06 | 9.06 | 8.96 | 8.98 | 8.98 | -0.88% | 715,849 |
| Jan 19, 2026 | 9.09 | 9.10 | 9.05 | 9.06 | 9.06 | -0.44% | 188,067 |
| Jan 16, 2026 | 9.09 | 9.12 | 9.01 | 9.10 | 9.10 | 0.11% | 127,439 |
| Jan 15, 2026 | 9.09 | 9.09 | 9.03 | 9.09 | 9.09 | - | 135,334 |
| Jan 14, 2026 | 9.04 | 9.10 | 9.00 | 9.09 | 9.09 | 0.44% | 232,830 |
| Jan 13, 2026 | 9.10 | 9.10 | 9.02 | 9.05 | 9.05 | -0.55% | 212,311 |
| Jan 12, 2026 | 9.07 | 9.19 | 9.05 | 9.10 | 9.10 | 0.33% | 206,831 |
| Jan 9, 2026 | 9.08 | 9.11 | 9.06 | 9.07 | 9.07 | -0.11% | 199,032 |
| Jan 8, 2026 | 9.10 | 9.12 | 9.06 | 9.08 | 9.08 | -0.55% | 225,643 |
| Jan 7, 2026 | 9.10 | 9.18 | 9.08 | 9.13 | 9.13 | -0.11% | 363,689 |
| Jan 6, 2026 | 9.16 | 9.16 | 9.07 | 9.14 | 9.14 | -0.33% | 286,971 |
| Jan 5, 2026 | 9.28 | 9.28 | 9.10 | 9.17 | 9.17 | -1.19% | 351,073 |
| Jan 2, 2026 | 9.34 | 9.34 | 9.28 | 9.28 | 9.28 | -0.64% | 122,717 |
| Dec 31, 2025 | 9.35 | 9.36 | 9.30 | 9.34 | 9.34 | -0.21% | 93,552 |
| Dec 30, 2025 | 9.34 | 9.40 | 9.33 | 9.36 | 9.36 | -0.21% | 198,163 |
| Dec 29, 2025 | 9.38 | 9.38 | 9.33 | 9.38 | 9.38 | - | 145,739 |
| Dec 26, 2025 | 9.35 | 9.38 | 9.28 | 9.38 | 9.38 | -0.11% | 125,723 |
| Dec 24, 2025 | 9.41 | 9.41 | 9.34 | 9.39 | 9.39 | -0.21% | 68,947 |
| Dec 23, 2025 | 9.32 | 9.41 | 9.31 | 9.41 | 9.41 | - | 105,383 |
| Dec 22, 2025 | 9.36 | 9.41 | 9.33 | 9.41 | 9.41 | 1.07% | 144,386 |
| Dec 19, 2025 | 9.30 | 9.34 | 9.26 | 9.31 | 9.31 | 0.22% | 113,553 |
| Dec 18, 2025 | 9.35 | 9.35 | 9.19 | 9.29 | 9.29 | -0.64% | 253,567 |
| Dec 17, 2025 | 9.46 | 9.46 | 9.31 | 9.35 | 9.35 | -0.43% | 145,195 |
| Dec 16, 2025 | 9.43 | 9.47 | 9.32 | 9.39 | 9.39 | -0.53% | 159,951 |
| Dec 15, 2025 | 9.45 | 9.48 | 9.40 | 9.44 | 9.44 | - | 127,429 |