Pacific Hospital Supply Co., Ltd (TPEX:4126)
Taiwan · Delayed Price · Currency is TWD 85.20
+0.70 (0.83%)
Dec 31, 2025, 1:30 PM CST
Pacific Hospital Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 84.50 | 85.20 | 84.50 | 85.20 | 85.20 | 0.83% | 27,748 |
| Dec 30, 2025 | 84.70 | 84.70 | 84.50 | 84.50 | 84.50 | -0.47% | 42,066 |
| Dec 29, 2025 | 85.50 | 85.50 | 84.50 | 84.90 | 84.90 | -1.05% | 47,519 |
| Dec 26, 2025 | 85.60 | 85.80 | 85.40 | 85.80 | 85.80 | - | 19,164 |
| Dec 24, 2025 | 85.70 | 85.80 | 85.70 | 85.80 | 85.80 | 0.12% | 3,547 |
| Dec 23, 2025 | 85.70 | 85.70 | 85.50 | 85.70 | 85.70 | - | 26,170 |
| Dec 22, 2025 | 85.90 | 85.90 | 85.50 | 85.70 | 85.70 | -0.46% | 25,091 |
| Dec 19, 2025 | 86.10 | 86.10 | 85.70 | 86.10 | 86.10 | 0.12% | 18,116 |
| Dec 18, 2025 | 86.20 | 86.20 | 86.00 | 86.00 | 86.00 | - | 5,101 |
| Dec 17, 2025 | 86.20 | 86.20 | 86.00 | 86.00 | 86.00 | -0.35% | 4,405 |
| Dec 16, 2025 | 86.20 | 86.40 | 85.90 | 86.30 | 86.30 | 0.23% | 17,717 |
| Dec 15, 2025 | 86.50 | 86.60 | 86.10 | 86.10 | 86.10 | - | 24,112 |
| Dec 12, 2025 | 85.70 | 86.50 | 85.70 | 86.10 | 86.10 | 0.35% | 16,453 |
| Dec 11, 2025 | 86.20 | 86.80 | 85.40 | 85.80 | 85.80 | -0.23% | 109,377 |
| Dec 10, 2025 | 85.90 | 86.00 | 85.60 | 86.00 | 86.00 | 0.12% | 31,261 |
| Dec 9, 2025 | 85.50 | 85.90 | 85.20 | 85.90 | 85.90 | 0.47% | 23,654 |
| Dec 8, 2025 | 86.60 | 86.60 | 85.10 | 85.50 | 85.50 | -1.61% | 141,407 |
| Dec 5, 2025 | 87.00 | 87.00 | 86.90 | 86.90 | 86.90 | -0.11% | 12,315 |
| Dec 4, 2025 | 87.10 | 87.10 | 86.90 | 87.00 | 87.00 | - | 34,390 |
| Dec 3, 2025 | 87.00 | 87.10 | 86.90 | 87.00 | 87.00 | - | 77,107 |
| Dec 2, 2025 | 87.10 | 87.10 | 86.90 | 87.00 | 87.00 | - | 33,423 |
| Dec 1, 2025 | 87.10 | 87.20 | 87.00 | 87.00 | 87.00 | -0.34% | 18,215 |
| Nov 28, 2025 | 87.30 | 87.30 | 87.10 | 87.30 | 87.30 | - | 32,615 |
| Nov 27, 2025 | 87.30 | 87.30 | 86.70 | 87.30 | 87.30 | - | 79,795 |
| Nov 26, 2025 | 87.60 | 87.90 | 87.20 | 87.30 | 87.30 | -0.23% | 74,123 |
| Nov 25, 2025 | 88.30 | 88.30 | 87.20 | 87.50 | 87.50 | -0.68% | 59,678 |
| Nov 24, 2025 | 88.40 | 88.40 | 88.10 | 88.10 | 88.10 | -0.34% | 15,269 |
| Nov 21, 2025 | 88.30 | 88.60 | 88.30 | 88.40 | 88.40 | 0.11% | 39,749 |
| Nov 20, 2025 | 88.30 | 88.50 | 88.30 | 88.30 | 88.30 | - | 87,911 |
| Nov 19, 2025 | 88.20 | 88.40 | 88.20 | 88.30 | 88.30 | -0.11% | 16,193 |
| Nov 18, 2025 | 88.40 | 88.70 | 88.20 | 88.40 | 88.40 | -0.11% | 28,178 |
| Nov 17, 2025 | 88.40 | 88.90 | 88.20 | 88.50 | 88.50 | 0.11% | 27,831 |
| Nov 14, 2025 | 88.20 | 89.30 | 88.20 | 88.40 | 88.40 | -0.11% | 34,319 |
| Nov 13, 2025 | 88.30 | 89.00 | 88.30 | 88.50 | 88.50 | 0.34% | 43,956 |
| Nov 12, 2025 | 88.90 | 88.90 | 88.20 | 88.20 | 88.20 | -0.23% | 13,108 |
| Nov 11, 2025 | 88.90 | 89.10 | 88.40 | 88.40 | 88.40 | -0.34% | 49,256 |
| Nov 10, 2025 | 88.60 | 88.70 | 88.40 | 88.70 | 88.70 | 0.34% | 11,967 |
| Nov 7, 2025 | 88.30 | 88.40 | 88.10 | 88.40 | 88.40 | -0.11% | 12,192 |
| Nov 6, 2025 | 88.30 | 89.00 | 88.30 | 88.50 | 88.50 | 0.23% | 21,337 |
| Nov 5, 2025 | 88.20 | 88.50 | 88.20 | 88.30 | 88.30 | - | 13,850 |
| Nov 4, 2025 | 88.20 | 88.30 | 88.20 | 88.30 | 88.30 | - | 13,821 |
| Nov 3, 2025 | 88.40 | 88.40 | 88.20 | 88.30 | 88.30 | -0.11% | 9,522 |
| Oct 31, 2025 | 88.30 | 89.70 | 88.20 | 88.40 | 88.40 | 0.11% | 23,276 |
| Oct 30, 2025 | 88.50 | 88.90 | 88.30 | 88.30 | 88.30 | -0.34% | 30,644 |
| Oct 29, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | 12,278 |
| Oct 28, 2025 | 89.00 | 89.20 | 88.60 | 88.60 | 88.60 | -0.78% | 23,692 |
| Oct 27, 2025 | 88.70 | 89.80 | 88.60 | 89.30 | 89.30 | -0.22% | 24,564 |
| Oct 22, 2025 | 88.50 | 89.60 | 88.40 | 89.50 | 89.50 | 1.13% | 14,086 |
| Oct 21, 2025 | 90.10 | 90.10 | 88.50 | 88.50 | 88.50 | -0.23% | 39,369 |
| Oct 20, 2025 | 88.30 | 89.00 | 88.30 | 88.70 | 88.70 | 0.45% | 16,482 |