Pacific Construction Co., Ltd (TPE:2506)
Taiwan · Delayed Price · Currency is TWD 8.61
-0.02 (-0.23%)
Aug 21, 2026, 1:30 PM CST
Pacific Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.63 | 8.64 | 8.56 | 8.61 | 8.61 | -0.23% | 201,082 |
| Aug 20, 2026 | 8.55 | 8.63 | 8.55 | 8.63 | 8.63 | 1.17% | 50,291 |
| Aug 19, 2026 | 8.57 | 8.61 | 8.53 | 8.53 | 8.53 | -0.47% | 118,456 |
| Aug 18, 2026 | 8.58 | 8.65 | 8.57 | 8.57 | 8.57 | -1.04% | 116,634 |
| Aug 17, 2026 | 8.60 | 8.68 | 8.52 | 8.66 | 8.66 | 1.17% | 107,961 |
| Aug 14, 2026 | 8.58 | 8.63 | 8.54 | 8.56 | 8.56 | -0.23% | 129,920 |
| Aug 13, 2026 | 8.62 | 8.65 | 8.54 | 8.58 | 8.58 | -0.23% | 194,532 |
| Aug 12, 2026 | 8.57 | 8.69 | 8.57 | 8.60 | 8.60 | 0.35% | 173,407 |
| Aug 11, 2026 | 8.63 | 8.63 | 8.56 | 8.57 | 8.57 | -0.70% | 82,143 |
| Aug 10, 2026 | 8.67 | 8.67 | 8.60 | 8.63 | 8.63 | 0.35% | 48,593 |
| Aug 7, 2026 | 8.56 | 8.64 | 8.52 | 8.60 | 8.60 | 0.35% | 232,731 |
| Aug 6, 2026 | 8.60 | 8.60 | 8.47 | 8.57 | 8.57 | 0.47% | 156,993 |
| Aug 5, 2026 | 8.61 | 8.66 | 8.52 | 8.53 | 8.53 | -0.35% | 126,998 |
| Aug 4, 2026 | 8.62 | 8.70 | 8.55 | 8.56 | 8.56 | -1.15% | 176,996 |
| Aug 3, 2026 | 8.65 | 8.74 | 8.63 | 8.66 | 8.66 | -1.03% | 113,147 |
| Jul 31, 2026 | 8.59 | 8.75 | 8.57 | 8.75 | 8.75 | 2.58% | 165,326 |
| Jul 30, 2026 | 8.72 | 8.72 | 8.52 | 8.53 | 8.53 | -1.39% | 204,238 |
| Jul 29, 2026 | 8.78 | 8.78 | 8.55 | 8.65 | 8.65 | -0.35% | 280,838 |
| Jul 28, 2026 | 8.71 | 8.74 | 8.54 | 8.68 | 8.68 | -0.34% | 227,383 |
| Jul 27, 2026 | 8.74 | 8.75 | 8.67 | 8.71 | 8.71 | -0.11% | 85,397 |
| Jul 24, 2026 | 8.67 | 8.72 | 8.60 | 8.72 | 8.72 | -0.11% | 193,157 |
| Jul 23, 2026 | 8.73 | 8.75 | 8.63 | 8.73 | 8.73 | 0.46% | 238,621 |
| Jul 22, 2026 | 8.73 | 8.78 | 8.68 | 8.69 | 8.69 | -0.46% | 211,060 |
| Jul 21, 2026 | 8.79 | 8.79 | 8.69 | 8.73 | 8.73 | 0.46% | 120,875 |
| Jul 20, 2026 | 8.86 | 8.86 | 8.53 | 8.69 | 8.69 | -0.80% | 189,509 |
| Jul 17, 2026 | 8.70 | 8.84 | 8.65 | 8.76 | 8.76 | -0.45% | 234,923 |
| Jul 16, 2026 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | 0.57% | 432,815 |
| Jul 15, 2026 | 8.90 | 9.00 | 8.86 | 8.95 | 8.75 | 1.13% | 201,302 |
| Jul 14, 2026 | 8.95 | 8.95 | 8.82 | 8.85 | 8.65 | -0.45% | 393,614 |
| Jul 13, 2026 | 8.94 | 8.95 | 8.85 | 8.89 | 8.69 | -0.11% | 208,216 |
| Jul 9, 2026 | 8.90 | 8.92 | 8.84 | 8.90 | 8.70 | - | 279,791 |
| Jul 8, 2026 | 8.90 | 8.94 | 8.88 | 8.90 | 8.70 | - | 186,184 |
| Jul 7, 2026 | 9.00 | 9.00 | 8.85 | 8.90 | 8.70 | -1.22% | 187,517 |
| Jul 6, 2026 | 8.95 | 9.05 | 8.95 | 9.01 | 8.81 | 1.01% | 193,950 |
| Jul 3, 2026 | 8.76 | 8.92 | 8.75 | 8.92 | 8.72 | 2.29% | 276,732 |
| Jul 2, 2026 | 8.74 | 8.75 | 8.65 | 8.72 | 8.53 | - | 410,645 |
| Jul 1, 2026 | 8.75 | 8.76 | 8.71 | 8.72 | 8.53 | -0.11% | 240,170 |
| Jun 30, 2026 | 8.85 | 8.85 | 8.69 | 8.73 | 8.53 | -0.68% | 299,887 |
| Jun 29, 2026 | 8.82 | 8.82 | 8.71 | 8.79 | 8.59 | 0.11% | 140,093 |
| Jun 26, 2026 | 8.80 | 8.84 | 8.74 | 8.78 | 8.58 | -0.23% | 160,660 |
| Jun 25, 2026 | 8.87 | 8.98 | 8.78 | 8.80 | 8.60 | -0.79% | 138,333 |
| Jun 24, 2026 | 8.74 | 8.90 | 8.74 | 8.87 | 8.67 | - | 95,187 |
| Jun 23, 2026 | 8.93 | 8.93 | 8.80 | 8.87 | 8.67 | -0.67% | 153,471 |
| Jun 22, 2026 | 9.00 | 9.01 | 8.91 | 8.93 | 8.73 | -0.33% | 230,417 |
| Jun 18, 2026 | 8.95 | 9.01 | 8.91 | 8.96 | 8.76 | -0.78% | 172,756 |
| Jun 17, 2026 | 9.03 | 9.05 | 9.00 | 9.03 | 8.83 | -0.22% | 60,695 |
| Jun 16, 2026 | 9.09 | 9.15 | 9.05 | 9.05 | 8.85 | -0.33% | 121,463 |
| Jun 15, 2026 | 9.07 | 9.10 | 8.98 | 9.08 | 8.88 | 0.11% | 123,824 |
| Jun 12, 2026 | 9.00 | 9.10 | 8.99 | 9.07 | 8.87 | -0.11% | 127,686 |
| Jun 11, 2026 | 9.12 | 9.12 | 8.90 | 9.08 | 8.88 | 0.89% | 134,840 |