Pacific Construction Co., Ltd (TPE:2506)
Taiwan · Delayed Price · Currency is TWD 8.65
+0.02 (0.23%)
May 29, 2026, 1:30 PM CST
Pacific Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | 0.23% | 122,696 |
| May 28, 2026 | 8.64 | 8.65 | 8.59 | 8.63 | 8.63 | -0.23% | 132,729 |
| May 27, 2026 | 8.62 | 8.66 | 8.58 | 8.65 | 8.65 | 0.35% | 113,880 |
| May 26, 2026 | 8.60 | 8.63 | 8.58 | 8.62 | 8.62 | -0.35% | 157,296 |
| May 25, 2026 | 8.71 | 8.71 | 8.60 | 8.65 | 8.65 | -0.23% | 174,591 |
| May 22, 2026 | 8.70 | 8.71 | 8.62 | 8.67 | 8.67 | -0.12% | 126,409 |
| May 21, 2026 | 8.69 | 8.69 | 8.64 | 8.68 | 8.68 | 0.46% | 145,442 |
| May 20, 2026 | 8.63 | 8.68 | 8.59 | 8.64 | 8.64 | -0.23% | 166,138 |
| May 19, 2026 | 8.65 | 8.70 | 8.52 | 8.66 | 8.66 | 0.46% | 190,578 |
| May 18, 2026 | 8.59 | 8.62 | 8.55 | 8.62 | 8.62 | 0.23% | 142,217 |
| May 15, 2026 | 8.59 | 8.60 | 8.50 | 8.60 | 8.60 | 0.23% | 334,335 |
| May 14, 2026 | 8.53 | 8.64 | 8.53 | 8.58 | 8.58 | -0.23% | 167,965 |
| May 13, 2026 | 8.53 | 8.62 | 8.41 | 8.60 | 8.60 | - | 287,530 |
| May 12, 2026 | 8.67 | 8.68 | 8.50 | 8.60 | 8.60 | -0.69% | 445,408 |
| May 11, 2026 | 8.75 | 8.79 | 8.66 | 8.66 | 8.66 | -1.03% | 193,547 |
| May 8, 2026 | 8.80 | 8.80 | 8.66 | 8.75 | 8.75 | 0.57% | 80,570 |
| May 7, 2026 | 8.73 | 8.79 | 8.70 | 8.70 | 8.70 | -0.23% | 87,239 |
| May 6, 2026 | 8.75 | 8.84 | 8.72 | 8.72 | 8.72 | -0.23% | 95,498 |
| May 5, 2026 | 8.80 | 8.84 | 8.73 | 8.74 | 8.74 | -1.13% | 120,622 |
| May 4, 2026 | 8.92 | 8.92 | 8.82 | 8.84 | 8.84 | -0.56% | 134,040 |
| Apr 30, 2026 | 8.75 | 8.89 | 8.72 | 8.89 | 8.89 | 1.02% | 149,539 |
| Apr 29, 2026 | 8.83 | 8.85 | 8.70 | 8.80 | 8.80 | 0.69% | 65,089 |
| Apr 28, 2026 | 8.79 | 8.84 | 8.66 | 8.74 | 8.74 | 0.23% | 139,775 |
| Apr 27, 2026 | 8.73 | 8.86 | 8.71 | 8.72 | 8.72 | -1.58% | 94,850 |
| Apr 24, 2026 | 8.80 | 8.88 | 8.69 | 8.86 | 8.86 | 0.68% | 174,415 |
| Apr 23, 2026 | 8.82 | 8.85 | 8.70 | 8.80 | 8.80 | -1.01% | 242,249 |
| Apr 22, 2026 | 8.92 | 8.93 | 8.80 | 8.89 | 8.89 | - | 72,450 |
| Apr 21, 2026 | 8.92 | 8.94 | 8.79 | 8.89 | 8.89 | 0.23% | 112,644 |
| Apr 20, 2026 | 8.96 | 9.00 | 8.86 | 8.87 | 8.87 | -1.22% | 97,847 |
| Apr 17, 2026 | 8.98 | 9.01 | 8.76 | 8.98 | 8.98 | - | 123,778 |
| Apr 16, 2026 | 9.03 | 9.04 | 8.91 | 8.98 | 8.98 | -0.33% | 137,184 |
| Apr 15, 2026 | 8.98 | 9.01 | 8.95 | 9.01 | 9.01 | 0.22% | 177,583 |
| Apr 14, 2026 | 8.96 | 9.00 | 8.96 | 8.99 | 8.99 | 0.33% | 162,729 |
| Apr 13, 2026 | 8.96 | 8.99 | 8.91 | 8.96 | 8.96 | -0.11% | 121,598 |
| Apr 10, 2026 | 9.03 | 9.03 | 8.90 | 8.97 | 8.97 | 0.11% | 189,278 |
| Apr 9, 2026 | 9.00 | 9.02 | 8.95 | 8.96 | 8.96 | -0.44% | 75,796 |
| Apr 8, 2026 | 8.97 | 9.03 | 8.92 | 9.00 | 9.00 | 0.67% | 172,166 |
| Apr 7, 2026 | 8.90 | 8.95 | 8.85 | 8.94 | 8.94 | 0.45% | 44,086 |
| Apr 2, 2026 | 9.01 | 9.01 | 8.86 | 8.90 | 8.90 | -1.00% | 85,622 |
| Apr 1, 2026 | 9.00 | 9.02 | 8.88 | 8.99 | 8.99 | -0.11% | 146,825 |
| Mar 31, 2026 | 8.84 | 9.02 | 8.84 | 9.00 | 9.00 | - | 119,962 |
| Mar 30, 2026 | 8.87 | 9.00 | 8.83 | 9.00 | 9.00 | -0.11% | 113,430 |
| Mar 27, 2026 | 9.00 | 9.01 | 8.90 | 9.01 | 9.01 | - | 30,937 |
| Mar 26, 2026 | 9.06 | 9.06 | 8.92 | 9.01 | 9.01 | -0.11% | 63,739 |
| Mar 25, 2026 | 9.03 | 9.03 | 8.87 | 9.02 | 9.02 | 0.33% | 95,245 |
| Mar 24, 2026 | 9.05 | 9.09 | 8.82 | 8.99 | 8.99 | - | 136,803 |
| Mar 23, 2026 | 8.90 | 8.99 | 8.78 | 8.99 | 8.99 | -0.66% | 132,184 |
| Mar 20, 2026 | 8.81 | 9.07 | 8.74 | 9.05 | 9.05 | 3.67% | 332,195 |
| Mar 19, 2026 | 8.80 | 8.81 | 8.71 | 8.73 | 8.73 | -0.91% | 137,255 |
| Mar 18, 2026 | 8.81 | 8.84 | 8.75 | 8.81 | 8.81 | - | 99,342 |