Pacific Construction Co., Ltd (TPE:2506)
Taiwan · Delayed Price · Currency is TWD 8.96
+0.01 (0.11%)
Jan 22, 2026, 1:35 PM CST
Pacific Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 111,530 |
| 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 |
| Dec 12, 2025 | 9.49 | 9.52 | 9.44 | 9.44 | 9.44 | - | 104,870 |
| Dec 11, 2025 | 9.57 | 9.57 | 9.43 | 9.44 | 9.44 | -0.32% | 120,253 |
| Dec 10, 2025 | 9.52 | 9.52 | 9.43 | 9.47 | 9.47 | -0.32% | 62,175 |
| Dec 9, 2025 | 9.48 | 9.50 | 9.43 | 9.50 | 9.50 | -0.11% | 44,925 |
| Dec 8, 2025 | 9.47 | 9.55 | 9.44 | 9.51 | 9.51 | - | 80,495 |
| Dec 5, 2025 | 9.56 | 9.56 | 9.43 | 9.51 | 9.51 | -0.52% | 100,181 |
| Dec 4, 2025 | 9.58 | 9.58 | 9.52 | 9.56 | 9.56 | -0.10% | 36,456 |
| Dec 3, 2025 | 9.55 | 9.61 | 9.52 | 9.57 | 9.57 | 0.10% | 236,149 |
| Dec 2, 2025 | 9.59 | 9.60 | 9.50 | 9.56 | 9.56 | -0.10% | 773,464 |
| Dec 1, 2025 | 9.57 | 9.58 | 9.47 | 9.57 | 9.57 | -0.21% | 63,800 |
| Nov 28, 2025 | 9.55 | 9.60 | 9.47 | 9.59 | 9.59 | - | 138,651 |
| Nov 27, 2025 | 9.60 | 9.61 | 9.57 | 9.59 | 9.59 | -0.10% | 44,994 |
| Nov 26, 2025 | 9.59 | 9.64 | 9.56 | 9.60 | 9.60 | 0.31% | 183,846 |
| Nov 25, 2025 | 9.60 | 9.60 | 9.50 | 9.57 | 9.57 | 0.21% | 78,846 |
| Nov 24, 2025 | 9.56 | 9.60 | 9.47 | 9.55 | 9.55 | -0.10% | 56,559 |
| Nov 21, 2025 | 9.50 | 9.61 | 9.49 | 9.56 | 9.56 | -0.62% | 94,862 |
| Nov 20, 2025 | 9.51 | 9.68 | 9.50 | 9.62 | 9.62 | 1.16% | 519,004 |
| Nov 19, 2025 | 9.64 | 9.64 | 9.49 | 9.51 | 9.51 | -1.35% | 21,385 |
| Nov 18, 2025 | 9.64 | 9.64 | 9.55 | 9.64 | 9.64 | -0.10% | 207,060 |
| Nov 17, 2025 | 9.64 | 9.68 | 9.64 | 9.65 | 9.65 | 0.10% | 139,018 |
| Nov 14, 2025 | 9.57 | 9.64 | 9.54 | 9.64 | 9.64 | 0.52% | 162,607 |
| Nov 13, 2025 | 9.61 | 9.61 | 9.55 | 9.59 | 9.59 | 0.31% | 206,847 |
| Nov 12, 2025 | 9.58 | 9.58 | 9.52 | 9.56 | 9.56 | - | 83,142 |
| Nov 11, 2025 | 9.53 | 9.56 | 9.47 | 9.56 | 9.56 | 0.31% | 401,222 |