Pacific Hospital Supply Co., Ltd (TPEX:4126)
Taiwan · Delayed Price · Currency is TWD 75.50
-0.10 (-0.13%)
Jul 30, 2026, 9:12 AM CST
Pacific Hospital Supply Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 43,170 |
| 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 |
| Jun 26, 2026 | 80.00 | 80.00 | 79.90 | 79.90 | 75.48 | -0.13% | 39,163 |
| Jun 25, 2026 | 80.90 | 80.90 | 79.90 | 80.00 | 75.57 | -0.12% | 19,095 |
| Jun 24, 2026 | 80.80 | 80.80 | 80.00 | 80.10 | 75.67 | - | 11,384 |
| Jun 23, 2026 | 80.20 | 80.30 | 79.70 | 80.10 | 75.67 | - | 32,754 |
| Jun 22, 2026 | 80.60 | 80.60 | 80.00 | 80.10 | 75.67 | -0.62% | 31,128 |
| Jun 18, 2026 | 80.60 | 80.80 | 80.30 | 80.60 | 76.14 | - | 20,239 |
| Jun 17, 2026 | 80.20 | 80.70 | 80.20 | 80.60 | 76.14 | 0.25% | 56,139 |
| Jun 16, 2026 | 80.50 | 80.50 | 79.70 | 80.40 | 75.95 | -0.12% | 22,246 |
| Jun 15, 2026 | 80.10 | 80.60 | 80.10 | 80.50 | 76.04 | 0.50% | 39,469 |
| Jun 12, 2026 | 80.50 | 80.50 | 80.00 | 80.10 | 75.67 | 0.50% | 35,166 |
| Jun 11, 2026 | 79.30 | 79.70 | 79.20 | 79.70 | 75.29 | 0.50% | 26,604 |
| Jun 10, 2026 | 79.30 | 79.60 | 79.00 | 79.30 | 74.91 | - | 31,224 |
| Jun 9, 2026 | 79.70 | 79.70 | 79.20 | 79.30 | 74.91 | -0.25% | 50,320 |
| Jun 8, 2026 | 79.60 | 79.80 | 78.80 | 79.50 | 75.10 | -1.12% | 37,626 |
| Jun 5, 2026 | 80.10 | 80.80 | 79.60 | 80.40 | 75.95 | 0.37% | 53,092 |
| Jun 4, 2026 | 79.60 | 80.20 | 79.60 | 80.10 | 75.67 | 0.38% | 35,925 |
| Jun 3, 2026 | 80.20 | 80.20 | 79.60 | 79.80 | 75.38 | -0.13% | 66,362 |
| Jun 2, 2026 | 79.20 | 80.00 | 79.00 | 79.90 | 75.48 | 0.88% | 42,069 |
| Jun 1, 2026 | 79.00 | 79.50 | 79.00 | 79.20 | 74.82 | - | 45,985 |
| May 29, 2026 | 79.10 | 79.30 | 79.10 | 79.20 | 74.82 | 0.13% | 25,563 |
| May 28, 2026 | 79.10 | 79.30 | 78.70 | 79.10 | 74.72 | - | 21,959 |
| May 27, 2026 | 79.00 | 79.30 | 78.80 | 79.10 | 74.72 | 0.13% | 34,424 |
| May 26, 2026 | 79.00 | 79.30 | 78.90 | 79.00 | 74.63 | 0.25% | 31,745 |
| May 25, 2026 | 79.30 | 79.50 | 78.70 | 78.80 | 74.44 | -0.51% | 245,354 |
| May 22, 2026 | 79.80 | 79.80 | 79.20 | 79.20 | 74.82 | -0.75% | 110,667 |
| May 21, 2026 | 79.80 | 79.90 | 79.70 | 79.80 | 75.38 | -0.13% | 18,308 |
| May 20, 2026 | 79.60 | 79.90 | 79.60 | 79.90 | 75.48 | 0.38% | 11,580 |
| May 19, 2026 | 80.00 | 80.00 | 79.60 | 79.60 | 75.19 | -0.50% | 11,523 |