Pacific Hospital Supply Co., Ltd (TPEX:4126)
Taiwan · Delayed Price · Currency is TWD 83.60
+0.40 (0.48%)
Jan 22, 2026, 12:43 PM CST
Pacific Hospital Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 83.10 | 83.20 | 83.10 | 83.20 | 83.20 | 0.12% | 2,138 |
| Jan 20, 2026 | 83.00 | 83.50 | 82.80 | 83.10 | 83.10 | -0.72% | 49,272 |
| Jan 19, 2026 | 84.40 | 84.40 | 83.50 | 83.70 | 83.70 | -0.83% | 37,960 |
| Jan 16, 2026 | 84.40 | 84.50 | 84.00 | 84.40 | 84.40 | 1.56% | 65,066 |
| Jan 15, 2026 | 83.20 | 83.60 | 82.70 | 83.10 | 83.10 | -0.12% | 31,689 |
| Jan 14, 2026 | 83.00 | 83.50 | 82.60 | 83.20 | 83.20 | 0.24% | 64,503 |
| Jan 13, 2026 | 82.40 | 83.00 | 82.40 | 83.00 | 83.00 | 0.73% | 17,795 |
| Jan 12, 2026 | 83.30 | 83.30 | 82.10 | 82.40 | 82.40 | -1.08% | 67,147 |
| Jan 9, 2026 | 82.40 | 83.80 | 82.40 | 83.30 | 83.30 | 0.36% | 19,897 |
| Jan 8, 2026 | 82.30 | 83.10 | 82.30 | 83.00 | 83.00 | 0.85% | 45,363 |
| Jan 7, 2026 | 83.20 | 83.20 | 82.00 | 82.30 | 82.30 | -1.08% | 135,412 |
| Jan 6, 2026 | 83.50 | 83.60 | 83.00 | 83.20 | 83.20 | -0.83% | 73,263 |
| Jan 5, 2026 | 84.60 | 84.60 | 83.50 | 83.90 | 83.90 | -0.83% | 60,816 |
| Jan 2, 2026 | 84.60 | 84.70 | 84.50 | 84.60 | 84.60 | -0.70% | 18,066 |
| 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 |