Pacific Construction Co., Ltd (TPE:2506)
Taiwan · Delayed Price · Currency is TWD 8.57
-0.08 (-0.92%)
Jul 30, 2026, 12:43 PM CST
Pacific Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8.94 | 9.14 | 8.89 | 9.00 | 8.80 | 0.56% | 356,955 |
| Jun 9, 2026 | 8.86 | 8.95 | 8.80 | 8.95 | 8.75 | 0.56% | 167,379 |
| Jun 8, 2026 | 8.81 | 9.00 | 8.72 | 8.90 | 8.70 | -0.89% | 116,637 |
| Jun 5, 2026 | 8.87 | 9.00 | 8.81 | 8.98 | 8.78 | 1.01% | 128,205 |
| Jun 4, 2026 | 8.92 | 8.99 | 8.87 | 8.89 | 8.69 | -0.34% | 157,645 |
| Jun 3, 2026 | 8.73 | 8.93 | 8.73 | 8.92 | 8.72 | 2.18% | 212,541 |
| Jun 2, 2026 | 8.73 | 8.78 | 8.65 | 8.73 | 8.53 | 0.11% | 151,568 |
| Jun 1, 2026 | 8.65 | 8.73 | 8.60 | 8.72 | 8.53 | 0.81% | 228,683 |
| May 29, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.46 | 0.23% | 122,696 |
| May 28, 2026 | 8.64 | 8.65 | 8.59 | 8.63 | 8.44 | -0.23% | 133,136 |
| May 27, 2026 | 8.62 | 8.66 | 8.58 | 8.65 | 8.46 | 0.35% | 113,880 |
| May 26, 2026 | 8.60 | 8.63 | 8.58 | 8.62 | 8.43 | -0.35% | 157,296 |
| May 25, 2026 | 8.71 | 8.71 | 8.60 | 8.65 | 8.46 | -0.23% | 174,591 |
| May 22, 2026 | 8.70 | 8.71 | 8.62 | 8.67 | 8.48 | -0.12% | 126,724 |
| May 21, 2026 | 8.69 | 8.69 | 8.64 | 8.68 | 8.49 | 0.46% | 145,442 |
| May 20, 2026 | 8.63 | 8.68 | 8.59 | 8.64 | 8.45 | -0.23% | 166,138 |
| May 19, 2026 | 8.65 | 8.70 | 8.52 | 8.66 | 8.47 | 0.46% | 190,578 |