Pacific Hospital Supply Co., Ltd (TPEX:4126)
Taiwan · Delayed Price · Currency is TWD 89.80
+0.80 (0.90%)
Aug 1, 2025, 1:30 PM CST
Pacific Hospital Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 89.70 | 90.40 | 89.70 | 89.80 | 89.80 | 0.90% | 11,781 |
| Jul 31, 2025 | 89.00 | 89.00 | 88.90 | 89.00 | 89.00 | -0.45% | 13,925 |
| Jul 30, 2025 | 89.90 | 89.90 | 89.40 | 89.40 | 89.40 | - | 17,587 |
| Jul 29, 2025 | 90.30 | 90.30 | 89.10 | 89.40 | 89.40 | -1.00% | 15,598 |
| Jul 28, 2025 | 90.50 | 90.50 | 90.30 | 90.30 | 90.30 | 0.22% | 5,537 |
| Jul 25, 2025 | 89.90 | 90.50 | 89.90 | 90.10 | 90.10 | 0.78% | 9,761 |
| Jul 24, 2025 | 90.00 | 90.00 | 89.40 | 89.40 | 89.40 | -0.45% | 6,080 |
| Jul 23, 2025 | 89.00 | 90.20 | 88.90 | 89.80 | 89.80 | 0.90% | 135,282 |
| Jul 22, 2025 | 89.80 | 89.80 | 88.60 | 89.00 | 89.00 | -1.00% | 41,544 |
| Jul 21, 2025 | 89.70 | 90.10 | 89.70 | 89.90 | 89.90 | -0.44% | 19,788 |
| Jul 18, 2025 | 90.60 | 90.60 | 90.30 | 90.30 | 90.30 | - | 19,224 |
| Jul 17, 2025 | 90.90 | 90.90 | 90.30 | 90.30 | 90.30 | -0.66% | 14,798 |
| Jul 16, 2025 | 90.90 | 90.90 | 90.50 | 90.90 | 90.90 | 0.66% | 7,477 |
| Jul 15, 2025 | 90.30 | 90.50 | 90.20 | 90.30 | 90.30 | - | 10,358 |
| Jul 14, 2025 | 90.70 | 90.70 | 90.20 | 90.30 | 90.30 | -0.44% | 24,387 |
| Jul 11, 2025 | 92.00 | 92.00 | 90.30 | 90.70 | 90.70 | -0.11% | 59,577 |
| Jul 10, 2025 | 90.80 | 91.20 | 90.70 | 90.80 | 90.80 | 0.55% | 14,671 |
| Jul 9, 2025 | 90.60 | 92.80 | 89.20 | 90.30 | 90.30 | -0.33% | 54,969 |
| Jul 8, 2025 | 91.30 | 91.30 | 90.60 | 90.60 | 90.60 | -1.09% | 44,627 |
| Jul 7, 2025 | 91.20 | 93.00 | 90.60 | 91.60 | 91.60 | -1.29% | 104,218 |
| Jul 4, 2025 | 91.20 | 94.70 | 90.00 | 92.80 | 92.80 | 1.75% | 289,835 |
| Jul 3, 2025 | 90.60 | 91.20 | 90.00 | 91.20 | 91.20 | -4.60% | 111,177 |
| Jul 2, 2025 | 95.00 | 95.80 | 94.20 | 95.60 | 90.60 | 0.63% | 317,195 |
| Jul 1, 2025 | 95.90 | 95.90 | 94.30 | 95.00 | 90.03 | -0.31% | 111,843 |
| Jun 30, 2025 | 96.20 | 96.20 | 94.70 | 95.30 | 90.32 | -0.63% | 44,477 |
| Jun 27, 2025 | 93.70 | 96.80 | 93.70 | 95.90 | 90.88 | 2.57% | 123,583 |
| Jun 26, 2025 | 93.10 | 93.90 | 93.10 | 93.50 | 88.61 | 0.54% | 51,079 |
| Jun 25, 2025 | 92.90 | 93.30 | 92.90 | 93.00 | 88.14 | 0.11% | 45,843 |
| Jun 24, 2025 | 92.40 | 93.00 | 91.90 | 92.90 | 88.04 | 0.54% | 45,073 |
| Jun 23, 2025 | 92.50 | 93.50 | 92.20 | 92.40 | 87.57 | 0.33% | 45,549 |
| Jun 20, 2025 | 92.50 | 92.50 | 92.10 | 92.10 | 87.28 | -0.54% | 14,268 |
| Jun 19, 2025 | 92.50 | 92.80 | 92.50 | 92.60 | 87.76 | 0.11% | 11,921 |
| Jun 18, 2025 | 92.20 | 92.50 | 92.20 | 92.50 | 87.66 | 0.43% | 8,411 |
| Jun 17, 2025 | 92.20 | 92.30 | 92.10 | 92.10 | 87.28 | -0.32% | 19,467 |
| Jun 16, 2025 | 92.20 | 92.90 | 92.20 | 92.40 | 87.57 | 0.22% | 12,381 |
| Jun 13, 2025 | 92.30 | 92.30 | 92.20 | 92.20 | 87.38 | -0.43% | 11,738 |
| Jun 12, 2025 | 93.30 | 93.30 | 92.60 | 92.60 | 87.76 | -0.22% | 27,172 |
| Jun 11, 2025 | 92.50 | 93.50 | 92.30 | 92.80 | 87.95 | 0.54% | 119,564 |
| Jun 10, 2025 | 93.00 | 93.00 | 92.20 | 92.30 | 87.47 | -0.22% | 25,233 |
| Jun 9, 2025 | 92.10 | 92.90 | 92.10 | 92.50 | 87.66 | 0.87% | 52,597 |
| Jun 6, 2025 | 91.70 | 92.40 | 90.90 | 91.70 | 86.90 | -0.11% | 95,245 |
| Jun 5, 2025 | 92.60 | 92.80 | 91.80 | 91.80 | 87.00 | -0.22% | 21,920 |
| Jun 4, 2025 | 91.80 | 92.10 | 91.80 | 92.00 | 87.19 | 0.55% | 25,746 |
| Jun 3, 2025 | 91.30 | 91.60 | 91.30 | 91.50 | 86.71 | - | 11,328 |
| Jun 2, 2025 | 91.20 | 91.50 | 90.90 | 91.50 | 86.71 | -0.65% | 17,667 |
| May 29, 2025 | 92.20 | 93.40 | 92.10 | 92.10 | 87.28 | -0.11% | 41,763 |
| May 28, 2025 | 92.30 | 92.30 | 92.10 | 92.20 | 87.38 | -0.22% | 8,548 |
| May 27, 2025 | 92.10 | 92.90 | 92.10 | 92.40 | 87.57 | - | 5,212 |
| May 26, 2025 | 93.00 | 93.30 | 92.40 | 92.40 | 87.57 | -0.65% | 53,253 |
| May 23, 2025 | 93.80 | 93.80 | 92.80 | 93.00 | 88.14 | -0.53% | 28,992 |