Pacific Hospital Supply Co., Ltd (TPEX:4126)
Taiwan
· Delayed Price · Currency is TWD 80.30
-1.40 (-1.71%)
Mar 9, 2026, 1:30 PM CST
Pacific Hospital Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.80 | 80.80 | 78.90 | 80.30 | 80.30 | -1.71% | 112,175 |
| Mar 6, 2026 | 81.40 | 81.80 | 81.10 | 81.70 | 81.70 | 0.37% | 70,820 |
| Mar 5, 2026 | 80.80 | 81.60 | 80.80 | 81.40 | 81.40 | 1.24% | 102,441 |
| Mar 4, 2026 | 80.30 | 80.40 | 79.80 | 80.40 | 80.40 | - | 91,242 |
| Mar 3, 2026 | 80.80 | 80.80 | 80.10 | 80.40 | 80.40 | -0.50% | 150,804 |
| Mar 2, 2026 | 80.10 | 80.80 | 80.10 | 80.80 | 80.80 | -0.12% | 73,786 |
| Feb 26, 2026 | 80.30 | 80.90 | 80.10 | 80.90 | 80.90 | 0.75% | 100,774 |
| Feb 25, 2026 | 80.80 | 80.80 | 79.90 | 80.30 | 80.30 | -0.74% | 147,304 |
| Feb 24, 2026 | 81.70 | 81.70 | 80.70 | 80.90 | 80.90 | -0.98% | 72,573 |
| Feb 23, 2026 | 81.50 | 82.00 | 81.30 | 81.70 | 81.70 | 0.37% | 23,907 |
| Feb 11, 2026 | 80.40 | 81.50 | 80.40 | 81.40 | 81.40 | 1.50% | 65,300 |
| Feb 10, 2026 | 79.80 | 80.40 | 79.80 | 80.20 | 80.20 | 0.50% | 32,674 |
| Feb 9, 2026 | 80.50 | 80.50 | 79.50 | 79.80 | 79.80 | -0.25% | 125,578 |
| Feb 6, 2026 | 80.10 | 80.20 | 79.80 | 80.00 | 80.00 | -0.25% | 89,548 |
| Feb 5, 2026 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | - | 59,522 |
| Feb 4, 2026 | 80.60 | 80.60 | 79.70 | 80.20 | 80.20 | -0.74% | 158,474 |
| Feb 3, 2026 | 81.20 | 81.20 | 80.70 | 80.80 | 80.80 | -0.37% | 58,909 |
| Feb 2, 2026 | 81.40 | 81.40 | 81.00 | 81.10 | 81.10 | -0.61% | 37,836 |
| Jan 30, 2026 | 82.30 | 82.30 | 81.40 | 81.60 | 81.60 | -0.73% | 22,506 |
| Jan 29, 2026 | 82.20 | 82.20 | 81.20 | 82.20 | 82.20 | -0.36% | 67,628 |
| Jan 28, 2026 | 82.90 | 82.90 | 82.30 | 82.50 | 82.50 | -0.48% | 55,834 |
| Jan 27, 2026 | 83.80 | 83.90 | 82.80 | 82.90 | 82.90 | 0.24% | 68,908 |
| Jan 26, 2026 | 83.90 | 83.90 | 82.30 | 82.70 | 82.70 | - | 61,552 |
| Jan 23, 2026 | 84.20 | 84.20 | 82.60 | 82.70 | 82.70 | -1.08% | 36,827 |
| Jan 22, 2026 | 84.30 | 84.30 | 83.50 | 83.60 | 83.60 | 0.48% | 23,348 |
| Jan 21, 2026 | 83.10 | 83.20 | 83.10 | 83.20 | 83.20 | 0.12% | 2,138 |
| Jan 20, 2026 | 83.00 | 83.50 | 82.80 | 83.10 | 83.10 | -0.72% | 49,272 |
| Jan 19, 2026 | 84.40 | 84.40 | 83.50 | 83.70 | 83.70 | -0.83% | 37,960 |
| Jan 16, 2026 | 84.40 | 84.50 | 84.00 | 84.40 | 84.40 | 1.56% | 65,066 |
| Jan 15, 2026 | 83.20 | 83.60 | 82.70 | 83.10 | 83.10 | -0.12% | 31,689 |
| Jan 14, 2026 | 83.00 | 83.50 | 82.60 | 83.20 | 83.20 | 0.24% | 64,503 |
| Jan 13, 2026 | 82.40 | 83.00 | 82.40 | 83.00 | 83.00 | 0.73% | 17,795 |
| Jan 12, 2026 | 83.30 | 83.30 | 82.10 | 82.40 | 82.40 | -1.08% | 67,147 |
| Jan 9, 2026 | 82.40 | 83.80 | 82.40 | 83.30 | 83.30 | 0.36% | 19,897 |
| Jan 8, 2026 | 82.30 | 83.10 | 82.30 | 83.00 | 83.00 | 0.85% | 45,363 |
| Jan 7, 2026 | 83.20 | 83.20 | 82.00 | 82.30 | 82.30 | -1.08% | 135,412 |
| Jan 6, 2026 | 83.50 | 83.60 | 83.00 | 83.20 | 83.20 | -0.83% | 73,263 |
| Jan 5, 2026 | 84.60 | 84.60 | 83.50 | 83.90 | 83.90 | -0.83% | 60,816 |
| Jan 2, 2026 | 84.60 | 84.70 | 84.50 | 84.60 | 84.60 | -0.70% | 18,066 |
| Dec 31, 2025 | 84.50 | 85.20 | 84.50 | 85.20 | 85.20 | 0.83% | 27,748 |
| Dec 30, 2025 | 84.70 | 84.70 | 84.50 | 84.50 | 84.50 | -0.47% | 42,066 |
| Dec 29, 2025 | 85.50 | 85.50 | 84.50 | 84.90 | 84.90 | -1.05% | 47,519 |
| Dec 26, 2025 | 85.60 | 85.80 | 85.40 | 85.80 | 85.80 | - | 19,164 |
| Dec 24, 2025 | 85.70 | 85.80 | 85.70 | 85.80 | 85.80 | 0.12% | 3,547 |
| Dec 23, 2025 | 85.70 | 85.70 | 85.50 | 85.70 | 85.70 | - | 26,170 |
| Dec 22, 2025 | 85.90 | 85.90 | 85.50 | 85.70 | 85.70 | -0.46% | 25,091 |
| Dec 19, 2025 | 86.10 | 86.10 | 85.70 | 86.10 | 86.10 | 0.12% | 18,116 |
| Dec 18, 2025 | 86.20 | 86.20 | 86.00 | 86.00 | 86.00 | - | 5,101 |
| Dec 17, 2025 | 86.20 | 86.20 | 86.00 | 86.00 | 86.00 | -0.35% | 4,405 |
| Dec 16, 2025 | 86.20 | 86.40 | 85.90 | 86.30 | 86.30 | 0.23% | 17,717 |
| Dec 15, 2025 | 86.50 | 86.60 | 86.10 | 86.10 | 86.10 | - | 24,112 |
| Dec 12, 2025 | 85.70 | 86.50 | 85.70 | 86.10 | 86.10 | 0.35% | 16,453 |
| Dec 11, 2025 | 86.20 | 86.80 | 85.40 | 85.80 | 85.80 | -0.23% | 109,377 |
| Dec 10, 2025 | 85.90 | 86.00 | 85.60 | 86.00 | 86.00 | 0.12% | 31,261 |
| Dec 9, 2025 | 85.50 | 85.90 | 85.20 | 85.90 | 85.90 | 0.47% | 23,654 |
| Dec 8, 2025 | 86.60 | 86.60 | 85.10 | 85.50 | 85.50 | -1.61% | 141,407 |
| Dec 5, 2025 | 87.00 | 87.00 | 86.90 | 86.90 | 86.90 | -0.11% | 12,315 |
| Dec 4, 2025 | 87.10 | 87.10 | 86.90 | 87.00 | 87.00 | - | 34,390 |
| Dec 3, 2025 | 87.00 | 87.10 | 86.90 | 87.00 | 87.00 | - | 77,107 |
| Dec 2, 2025 | 87.10 | 87.10 | 86.90 | 87.00 | 87.00 | - | 33,423 |
| Dec 1, 2025 | 87.10 | 87.20 | 87.00 | 87.00 | 87.00 | -0.34% | 18,215 |
| Nov 28, 2025 | 87.30 | 87.30 | 87.10 | 87.30 | 87.30 | - | 32,615 |
| Nov 27, 2025 | 87.30 | 87.30 | 86.70 | 87.30 | 87.30 | - | 79,795 |
| Nov 26, 2025 | 87.60 | 87.90 | 87.20 | 87.30 | 87.30 | -0.23% | 74,123 |
| Nov 25, 2025 | 88.30 | 88.30 | 87.20 | 87.50 | 87.50 | -0.68% | 59,678 |
| Nov 24, 2025 | 88.40 | 88.40 | 88.10 | 88.10 | 88.10 | -0.34% | 15,269 |
| Nov 21, 2025 | 88.30 | 88.60 | 88.30 | 88.40 | 88.40 | 0.11% | 39,749 |
| Nov 20, 2025 | 88.30 | 88.50 | 88.30 | 88.30 | 88.30 | - | 87,911 |
| Nov 19, 2025 | 88.20 | 88.40 | 88.20 | 88.30 | 88.30 | -0.11% | 16,193 |
| Nov 18, 2025 | 88.40 | 88.70 | 88.20 | 88.40 | 88.40 | -0.11% | 28,178 |
| Nov 17, 2025 | 88.40 | 88.90 | 88.20 | 88.50 | 88.50 | 0.11% | 27,831 |
| Nov 14, 2025 | 88.20 | 89.30 | 88.20 | 88.40 | 88.40 | -0.11% | 34,319 |
| Nov 13, 2025 | 88.30 | 89.00 | 88.30 | 88.50 | 88.50 | 0.34% | 43,956 |
| Nov 12, 2025 | 88.90 | 88.90 | 88.20 | 88.20 | 88.20 | -0.23% | 13,108 |
| Nov 11, 2025 | 88.90 | 89.10 | 88.40 | 88.40 | 88.40 | -0.34% | 49,256 |
| Nov 10, 2025 | 88.60 | 88.70 | 88.40 | 88.70 | 88.70 | 0.34% | 11,967 |
| Nov 7, 2025 | 88.30 | 88.40 | 88.10 | 88.40 | 88.40 | -0.11% | 12,192 |
| Nov 6, 2025 | 88.30 | 89.00 | 88.30 | 88.50 | 88.50 | 0.23% | 21,337 |
| Nov 5, 2025 | 88.20 | 88.50 | 88.20 | 88.30 | 88.30 | - | 13,850 |
| Nov 4, 2025 | 88.20 | 88.30 | 88.20 | 88.30 | 88.30 | - | 13,821 |
| Nov 3, 2025 | 88.40 | 88.40 | 88.20 | 88.30 | 88.30 | -0.11% | 9,522 |
| Oct 31, 2025 | 88.30 | 89.70 | 88.20 | 88.40 | 88.40 | 0.11% | 23,276 |
| Oct 30, 2025 | 88.50 | 88.90 | 88.30 | 88.30 | 88.30 | -0.34% | 30,644 |
| Oct 29, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | 12,278 |
| Oct 28, 2025 | 89.00 | 89.20 | 88.60 | 88.60 | 88.60 | -0.78% | 23,692 |
| Oct 27, 2025 | 88.70 | 89.80 | 88.60 | 89.30 | 89.30 | -0.22% | 24,564 |
| Oct 22, 2025 | 88.50 | 89.60 | 88.40 | 89.50 | 89.50 | 1.13% | 14,086 |
| Oct 21, 2025 | 90.10 | 90.10 | 88.50 | 88.50 | 88.50 | -0.23% | 39,369 |
| Oct 20, 2025 | 88.30 | 89.00 | 88.30 | 88.70 | 88.70 | 0.45% | 16,482 |
| Oct 17, 2025 | 88.50 | 88.50 | 88.20 | 88.30 | 88.30 | -0.11% | 6,974 |
| Oct 16, 2025 | 88.90 | 88.90 | 88.30 | 88.40 | 88.40 | 0.11% | 29,572 |
| Oct 15, 2025 | 88.90 | 88.90 | 88.10 | 88.30 | 88.30 | -0.67% | 42,593 |
| Oct 14, 2025 | 89.40 | 89.40 | 88.90 | 88.90 | 88.90 | -0.56% | 21,815 |
| Oct 13, 2025 | 89.30 | 89.70 | 88.90 | 89.40 | 89.40 | 0.11% | 41,050 |
| Oct 9, 2025 | 88.60 | 89.30 | 88.50 | 89.30 | 89.30 | 0.90% | 48,670 |
| Oct 8, 2025 | 88.00 | 88.80 | 88.00 | 88.50 | 88.50 | -0.34% | 108,658 |
| Oct 7, 2025 | 89.60 | 89.60 | 88.30 | 88.80 | 88.80 | -0.89% | 153,657 |
| Oct 3, 2025 | 89.50 | 89.90 | 89.40 | 89.60 | 89.60 | 0.11% | 48,361 |
| Oct 2, 2025 | 89.70 | 90.00 | 89.50 | 89.50 | 89.50 | -0.11% | 33,313 |
| Oct 1, 2025 | 88.80 | 89.60 | 88.70 | 89.60 | 89.60 | 0.90% | 13,708 |