Pacific Hospital Supply Co., Ltd (TPEX:4126)
Taiwan · Delayed Price · Currency is TWD 79.20
+0.10 (0.13%)
May 29, 2026, 1:30 PM CST
Pacific Hospital Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 78.50 | 78.90 | 78.40 | 78.70 | 78.70 | 0.38% | 36,114 |
| Apr 27, 2026 | 79.10 | 79.10 | 78.00 | 78.40 | 78.40 | -0.76% | 112,019 |
| Apr 24, 2026 | 79.60 | 79.60 | 78.70 | 79.00 | 79.00 | -0.88% | 88,608 |
| Apr 23, 2026 | 80.20 | 80.20 | 79.70 | 79.70 | 79.70 | -0.62% | 77,656 |
| Apr 22, 2026 | 80.40 | 80.40 | 80.10 | 80.20 | 80.20 | -0.25% | 20,219 |
| Apr 21, 2026 | 80.40 | 80.40 | 80.20 | 80.40 | 80.40 | 0.25% | 33,756 |
| Apr 20, 2026 | 80.50 | 81.00 | 80.10 | 80.20 | 80.20 | -0.99% | 55,048 |
| Apr 17, 2026 | 81.10 | 81.40 | 80.80 | 81.00 | 81.00 | 0.25% | 42,068 |
| Apr 16, 2026 | 81.10 | 81.10 | 80.50 | 80.80 | 80.80 | 0.50% | 23,588 |
| Apr 15, 2026 | 80.30 | 80.60 | 80.30 | 80.40 | 80.40 | 0.12% | 34,239 |
| Apr 14, 2026 | 80.30 | 80.50 | 80.10 | 80.30 | 80.30 | 0.12% | 44,329 |
| Apr 13, 2026 | 80.90 | 81.60 | 80.20 | 80.20 | 80.20 | - | 100,702 |
| Apr 10, 2026 | 80.50 | 80.50 | 80.00 | 80.20 | 80.20 | -0.12% | 95,538 |
| Apr 9, 2026 | 80.40 | 80.40 | 79.70 | 80.30 | 80.30 | -0.12% | 65,869 |
| Apr 8, 2026 | 80.50 | 80.60 | 79.90 | 80.40 | 80.40 | -0.12% | 130,645 |
| Apr 7, 2026 | 80.50 | 81.00 | 80.10 | 80.50 | 80.50 | 0.63% | 37,003 |
| Apr 2, 2026 | 80.10 | 80.50 | 79.90 | 80.00 | 80.00 | -0.12% | 10,902 |
| Apr 1, 2026 | 80.30 | 80.30 | 79.80 | 80.10 | 80.10 | 1.01% | 32,650 |
| Mar 31, 2026 | 79.60 | 79.60 | 79.10 | 79.30 | 79.30 | -0.63% | 59,692 |
| Mar 30, 2026 | 79.90 | 79.90 | 79.30 | 79.80 | 79.80 | -0.13% | 96,954 |
| Mar 27, 2026 | 79.80 | 80.10 | 79.60 | 79.90 | 79.90 | 0.13% | 34,031 |
| Mar 26, 2026 | 80.10 | 80.50 | 79.70 | 79.80 | 79.80 | -0.75% | 126,462 |
| Mar 25, 2026 | 80.60 | 80.60 | 80.20 | 80.40 | 80.40 | -0.25% | 20,952 |
| Mar 24, 2026 | 80.60 | 80.70 | 80.00 | 80.60 | 80.60 | - | 49,406 |
| Mar 23, 2026 | 80.50 | 81.70 | 80.50 | 80.60 | 80.60 | 0.12% | 89,871 |
| Mar 20, 2026 | 80.40 | 80.50 | 79.70 | 80.50 | 80.50 | -0.12% | 117,409 |
| Mar 19, 2026 | 80.90 | 80.90 | 80.50 | 80.60 | 80.60 | -0.49% | 96,727 |
| Mar 18, 2026 | 81.30 | 81.40 | 80.90 | 81.00 | 81.00 | -0.49% | 86,535 |