Pacific Hospital Supply Co., Ltd (TPEX:4126)
Taiwan · Delayed Price · Currency is TWD 78.00
+0.10 (0.13%)
Sep 8, 2026, 1:30 PM CST
Pacific Hospital Supply Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 77.80 | 78.30 | 77.80 | 77.90 | 77.90 | -0.13% | 18,625 |
| Sep 4, 2026 | 78.00 | 78.00 | 77.50 | 78.00 | 78.00 | -0.13% | 28,108 |
| Sep 3, 2026 | 77.60 | 78.10 | 77.50 | 78.10 | 78.10 | 0.64% | 23,162 |
| Sep 2, 2026 | 77.50 | 77.60 | 77.50 | 77.60 | 77.60 | -0.26% | 4,221 |
| Sep 1, 2026 | 77.90 | 77.90 | 77.50 | 77.80 | 77.80 | -0.13% | 34,389 |
| Aug 31, 2026 | 77.20 | 78.20 | 77.20 | 77.90 | 77.90 | 0.26% | 50,805 |
| Aug 28, 2026 | 77.90 | 77.90 | 77.50 | 77.70 | 77.70 | -0.26% | 27,518 |
| Aug 27, 2026 | 78.00 | 78.00 | 77.70 | 77.90 | 77.90 | 0.26% | 17,545 |
| Aug 26, 2026 | 77.20 | 77.70 | 77.20 | 77.70 | 77.70 | 0.65% | 15,114 |
| Aug 25, 2026 | 77.50 | 77.60 | 77.00 | 77.20 | 77.20 | -0.52% | 33,236 |
| Aug 24, 2026 | 77.80 | 77.80 | 77.60 | 77.60 | 77.60 | -0.26% | 13,559 |
| Aug 21, 2026 | 77.80 | 77.80 | 77.60 | 77.80 | 77.80 | - | 23,459 |
| Aug 20, 2026 | 77.50 | 77.90 | 77.30 | 77.80 | 77.80 | 0.39% | 53,293 |
| Aug 19, 2026 | 77.70 | 77.70 | 77.30 | 77.50 | 77.50 | 0.13% | 28,129 |
| Aug 18, 2026 | 78.30 | 78.30 | 77.20 | 77.40 | 77.40 | 0.39% | 45,018 |
| Aug 17, 2026 | 77.00 | 77.10 | 76.70 | 77.10 | 77.10 | 0.13% | 20,629 |
| Aug 14, 2026 | 77.10 | 77.20 | 76.90 | 77.00 | 77.00 | -0.13% | 24,914 |
| Aug 13, 2026 | 77.20 | 77.30 | 77.10 | 77.10 | 77.10 | - | 18,588 |
| Aug 12, 2026 | 77.70 | 77.70 | 77.10 | 77.10 | 77.10 | -0.13% | 24,352 |
| Aug 11, 2026 | 77.20 | 77.60 | 77.00 | 77.20 | 77.20 | 0.13% | 84,340 |
| Aug 10, 2026 | 77.20 | 77.20 | 76.80 | 77.10 | 77.10 | 0.13% | 45,423 |
| Aug 7, 2026 | 76.60 | 77.00 | 76.60 | 77.00 | 77.00 | 0.52% | 44,956 |
| Aug 6, 2026 | 76.50 | 77.10 | 76.30 | 76.60 | 76.60 | 0.79% | 38,400 |
| Aug 5, 2026 | 75.60 | 76.00 | 75.60 | 76.00 | 76.00 | 0.53% | 9,882 |
| Aug 4, 2026 | 75.60 | 75.70 | 75.60 | 75.60 | 75.60 | - | 12,393 |
| Aug 3, 2026 | 76.00 | 76.10 | 75.60 | 75.60 | 75.60 | -0.40% | 180,561 |
| Jul 31, 2026 | 76.60 | 76.60 | 75.50 | 75.90 | 75.90 | 0.40% | 39,186 |
| Jul 30, 2026 | 75.40 | 75.70 | 75.40 | 75.60 | 75.60 | - | 5,456 |
| Jul 29, 2026 | 75.60 | 75.70 | 75.20 | 75.60 | 75.60 | 0.13% | 73,766 |
| Jul 28, 2026 | 76.20 | 76.20 | 75.40 | 75.50 | 75.50 | -1.05% | 53,259 |
| Jul 27, 2026 | 76.50 | 76.50 | 76.20 | 76.30 | 76.30 | -0.26% | 38,441 |
| Jul 24, 2026 | 76.60 | 77.20 | 76.50 | 76.50 | 76.50 | -0.39% | 46,277 |
| Jul 23, 2026 | 77.00 | 77.10 | 76.60 | 76.80 | 76.80 | -0.39% | 19,680 |
| Jul 22, 2026 | 77.20 | 77.50 | 77.10 | 77.10 | 77.10 | 0.26% | 42,078 |
| Jul 21, 2026 | 77.10 | 77.10 | 76.60 | 76.90 | 76.90 | -0.13% | 49,871 |
| Jul 20, 2026 | 77.30 | 77.30 | 76.60 | 77.00 | 77.00 | -0.39% | 50,289 |
| Jul 17, 2026 | 78.20 | 78.20 | 77.10 | 77.30 | 77.30 | -1.15% | 57,461 |
| Jul 16, 2026 | 77.40 | 78.20 | 77.00 | 78.20 | 78.20 | 1.03% | 36,859 |
| Jul 15, 2026 | 77.20 | 77.40 | 76.50 | 77.40 | 77.40 | 0.78% | 137,799 |
| Jul 14, 2026 | 81.00 | 81.30 | 80.50 | 81.30 | 76.80 | 0.37% | 95,216 |
| Jul 13, 2026 | 81.30 | 82.90 | 81.00 | 81.00 | 76.52 | -0.37% | 79,018 |
| Jul 9, 2026 | 81.30 | 81.30 | 81.00 | 81.30 | 76.80 | - | 34,535 |
| Jul 8, 2026 | 81.40 | 81.50 | 80.90 | 81.30 | 76.80 | 0.49% | 49,818 |
| Jul 7, 2026 | 82.00 | 82.00 | 80.90 | 80.90 | 76.42 | -0.74% | 43,041 |
| Jul 6, 2026 | 81.00 | 81.60 | 81.00 | 81.50 | 76.99 | 1.12% | 74,715 |
| Jul 3, 2026 | 80.30 | 80.60 | 80.30 | 80.60 | 76.14 | 0.62% | 25,332 |
| Jul 2, 2026 | 80.00 | 80.20 | 80.00 | 80.10 | 75.67 | -0.37% | 13,879 |
| Jul 1, 2026 | 80.30 | 80.40 | 80.30 | 80.40 | 75.95 | 0.12% | 19,805 |
| Jun 30, 2026 | 80.20 | 80.60 | 80.20 | 80.30 | 75.86 | 0.38% | 16,815 |
| Jun 29, 2026 | 80.10 | 80.40 | 79.80 | 80.00 | 75.57 | 0.13% | 41,619 |