Pacific Hospital Supply Co., Ltd (TPEX:4126)
Taiwan · Delayed Price · Currency is TWD 81.30
0.00 (0.00%)
At close: Jul 9, 2026
Pacific Hospital Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 81.30 | 81.30 | 81.00 | 81.30 | 81.30 | - | 34,535 |
| Jul 8, 2026 | 81.40 | 81.50 | 80.90 | 81.30 | 81.30 | 0.49% | 49,818 |
| Jul 7, 2026 | 82.00 | 82.00 | 80.90 | 80.90 | 80.90 | -0.74% | 43,041 |
| Jul 6, 2026 | 81.00 | 81.60 | 81.00 | 81.50 | 81.50 | 1.12% | 74,715 |
| Jul 3, 2026 | 80.30 | 80.60 | 80.30 | 80.60 | 80.60 | 0.62% | 25,332 |
| Jul 2, 2026 | 80.00 | 80.20 | 80.00 | 80.10 | 80.10 | -0.37% | 13,879 |
| Jul 1, 2026 | 80.30 | 80.40 | 80.30 | 80.40 | 80.40 | 0.12% | 19,805 |
| Jun 30, 2026 | 80.20 | 80.60 | 80.20 | 80.30 | 80.30 | 0.37% | 16,815 |
| Jun 29, 2026 | 80.10 | 80.40 | 79.80 | 80.00 | 80.00 | 0.13% | 41,619 |
| Jun 26, 2026 | 80.00 | 80.00 | 79.90 | 79.90 | 79.90 | -0.12% | 39,163 |
| Jun 25, 2026 | 80.90 | 80.90 | 79.90 | 80.00 | 80.00 | -0.12% | 19,095 |
| Jun 24, 2026 | 80.80 | 80.80 | 80.00 | 80.10 | 80.10 | - | 11,384 |
| Jun 23, 2026 | 80.20 | 80.30 | 79.70 | 80.10 | 80.10 | - | 32,754 |
| Jun 22, 2026 | 80.60 | 80.60 | 80.00 | 80.10 | 80.10 | -0.62% | 31,128 |
| Jun 18, 2026 | 80.60 | 80.80 | 80.30 | 80.60 | 80.60 | - | 20,239 |
| Jun 17, 2026 | 80.20 | 80.70 | 80.20 | 80.60 | 80.60 | 0.25% | 56,139 |
| Jun 16, 2026 | 80.50 | 80.50 | 79.70 | 80.40 | 80.40 | -0.12% | 22,246 |
| Jun 15, 2026 | 80.10 | 80.60 | 80.10 | 80.50 | 80.50 | 0.50% | 39,469 |
| Jun 12, 2026 | 80.50 | 80.50 | 80.00 | 80.10 | 80.10 | 0.50% | 35,166 |
| Jun 11, 2026 | 79.30 | 79.70 | 79.20 | 79.70 | 79.70 | 0.50% | 26,604 |
| Jun 10, 2026 | 79.30 | 79.60 | 79.00 | 79.30 | 79.30 | - | 31,224 |
| Jun 9, 2026 | 79.70 | 79.70 | 79.20 | 79.30 | 79.30 | -0.25% | 50,320 |
| Jun 8, 2026 | 79.60 | 79.80 | 78.80 | 79.50 | 79.50 | -1.12% | 37,626 |
| Jun 5, 2026 | 80.10 | 80.80 | 79.60 | 80.40 | 80.40 | 0.37% | 53,092 |
| Jun 4, 2026 | 79.60 | 80.20 | 79.60 | 80.10 | 80.10 | 0.38% | 35,925 |
| Jun 3, 2026 | 80.20 | 80.20 | 79.60 | 79.80 | 79.80 | -0.13% | 66,362 |
| Jun 2, 2026 | 79.20 | 80.00 | 79.00 | 79.90 | 79.90 | 0.88% | 42,069 |
| Jun 1, 2026 | 79.00 | 79.50 | 79.00 | 79.20 | 79.20 | - | 45,985 |
| May 29, 2026 | 79.10 | 79.30 | 79.10 | 79.20 | 79.20 | 0.13% | 25,563 |
| May 28, 2026 | 79.10 | 79.30 | 78.70 | 79.10 | 79.10 | - | 21,959 |
| May 27, 2026 | 79.00 | 79.30 | 78.80 | 79.10 | 79.10 | 0.13% | 34,424 |
| May 26, 2026 | 79.00 | 79.30 | 78.90 | 79.00 | 79.00 | 0.25% | 31,745 |
| May 25, 2026 | 79.30 | 79.50 | 78.70 | 78.80 | 78.80 | -0.51% | 245,354 |
| May 22, 2026 | 79.80 | 79.80 | 79.20 | 79.20 | 79.20 | -0.75% | 110,667 |
| May 21, 2026 | 79.80 | 79.90 | 79.70 | 79.80 | 79.80 | -0.13% | 18,308 |
| May 20, 2026 | 79.60 | 79.90 | 79.60 | 79.90 | 79.90 | 0.38% | 11,580 |
| May 19, 2026 | 80.00 | 80.00 | 79.60 | 79.60 | 79.60 | -0.50% | 11,523 |
| May 18, 2026 | 80.80 | 80.80 | 79.50 | 80.00 | 80.00 | - | 19,099 |
| May 15, 2026 | 80.00 | 80.50 | 79.90 | 80.00 | 80.00 | - | 26,359 |
| May 14, 2026 | 80.20 | 80.40 | 80.00 | 80.00 | 80.00 | 0.38% | 29,649 |
| May 13, 2026 | 80.30 | 80.40 | 79.70 | 79.70 | 79.70 | 0.13% | 44,347 |
| May 12, 2026 | 79.90 | 80.00 | 79.20 | 79.60 | 79.60 | - | 78,449 |
| May 11, 2026 | 79.90 | 80.50 | 79.40 | 79.60 | 79.60 | -0.25% | 77,120 |
| May 8, 2026 | 80.70 | 80.70 | 79.60 | 79.80 | 79.80 | -0.13% | 19,854 |
| May 7, 2026 | 80.00 | 80.00 | 79.70 | 79.90 | 79.90 | 0.13% | 32,423 |
| May 6, 2026 | 80.10 | 80.10 | 79.20 | 79.80 | 79.80 | 0.38% | 19,811 |
| May 5, 2026 | 80.40 | 80.50 | 79.00 | 79.50 | 79.50 | 0.25% | 39,427 |
| May 4, 2026 | 79.50 | 79.50 | 79.20 | 79.30 | 79.30 | -0.25% | 22,752 |
| Apr 30, 2026 | 79.30 | 80.50 | 79.30 | 79.50 | 79.50 | 0.63% | 27,460 |
| Apr 29, 2026 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | 0.38% | 15,944 |