Pacific Hospital Supply Co., Ltd (TPEX:4126)
Taiwan
· Delayed Price · Currency is TWD 86.90
-0.10 (-0.11%)
Dec 5, 2025, 1:30 PM CST
Pacific Hospital Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 88.80 | 88.80 | 88.70 | 88.80 | 88.80 | 0.11% | 13,483 |
| Sep 26, 2025 | 88.90 | 89.80 | 88.60 | 88.70 | 88.70 | -0.11% | 35,118 |
| Sep 25, 2025 | 89.70 | 89.70 | 88.70 | 88.80 | 88.80 | 0.23% | 21,401 |
| Sep 24, 2025 | 89.10 | 89.10 | 88.50 | 88.60 | 88.60 | - | 14,345 |
| Sep 23, 2025 | 88.60 | 88.70 | 88.50 | 88.60 | 88.60 | 0.34% | 64,474 |
| Sep 22, 2025 | 89.00 | 89.00 | 87.10 | 88.30 | 88.30 | -0.79% | 116,426 |
| Sep 19, 2025 | 88.80 | 89.10 | 88.60 | 89.00 | 89.00 | 0.11% | 21,882 |
| Sep 18, 2025 | 89.10 | 89.50 | 88.90 | 88.90 | 88.90 | -0.11% | 30,562 |
| Sep 17, 2025 | 89.30 | 89.30 | 89.00 | 89.00 | 89.00 | -0.34% | 24,442 |
| Sep 16, 2025 | 89.20 | 89.40 | 89.20 | 89.30 | 89.30 | - | 15,524 |
| Sep 15, 2025 | 89.50 | 89.50 | 89.30 | 89.30 | 89.30 | -0.11% | 14,860 |
| Sep 12, 2025 | 89.70 | 89.70 | 89.20 | 89.40 | 89.40 | 0.34% | 12,163 |
| Sep 11, 2025 | 89.40 | 89.50 | 89.10 | 89.10 | 89.10 | -0.34% | 39,895 |
| Sep 10, 2025 | 89.50 | 89.50 | 89.40 | 89.40 | 89.40 | - | 6,814 |
| Sep 9, 2025 | 89.60 | 90.00 | 89.40 | 89.40 | 89.40 | -0.11% | 31,093 |
| Sep 8, 2025 | 90.00 | 90.20 | 89.50 | 89.50 | 89.50 | -0.44% | 37,576 |
| Sep 5, 2025 | 89.80 | 90.00 | 89.70 | 89.90 | 89.90 | -0.11% | 59,264 |
| Sep 4, 2025 | 90.10 | 90.10 | 89.70 | 90.00 | 90.00 | - | 29,774 |
| Sep 3, 2025 | 90.50 | 90.80 | 89.60 | 90.00 | 90.00 | -0.55% | 19,344 |
| Sep 2, 2025 | 90.80 | 90.90 | 90.10 | 90.50 | 90.50 | 0.56% | 8,405 |
| Sep 1, 2025 | 90.50 | 90.60 | 90.00 | 90.00 | 90.00 | -0.44% | 20,484 |
| Aug 29, 2025 | 90.20 | 90.40 | 89.70 | 90.40 | 90.40 | - | 62,354 |
| Aug 28, 2025 | 90.60 | 90.80 | 90.00 | 90.40 | 90.40 | -0.11% | 23,468 |
| Aug 27, 2025 | 90.10 | 90.90 | 90.10 | 90.50 | 90.50 | 0.56% | 14,750 |
| Aug 26, 2025 | 90.00 | 90.00 | 89.80 | 90.00 | 90.00 | - | 22,946 |
| Aug 25, 2025 | 90.90 | 90.90 | 90.00 | 90.00 | 90.00 | -0.55% | 40,000 |
| Aug 22, 2025 | 91.10 | 91.10 | 90.10 | 90.50 | 90.50 | -0.22% | 14,566 |
| Aug 21, 2025 | 89.80 | 90.90 | 89.60 | 90.70 | 90.70 | 1.23% | 39,036 |
| Aug 20, 2025 | 90.00 | 90.10 | 89.40 | 89.60 | 89.60 | -0.67% | 43,474 |
| Aug 19, 2025 | 90.20 | 90.20 | 90.10 | 90.20 | 90.20 | - | 12,298 |
| Aug 18, 2025 | 90.80 | 90.80 | 90.20 | 90.20 | 90.20 | -0.66% | 11,613 |
| Aug 15, 2025 | 90.40 | 91.40 | 90.20 | 90.80 | 90.80 | -0.11% | 49,255 |
| Aug 14, 2025 | 91.10 | 91.30 | 90.90 | 90.90 | 90.90 | -0.33% | 45,643 |
| Aug 13, 2025 | 91.70 | 91.80 | 91.10 | 91.20 | 91.20 | -0.55% | 121,050 |
| Aug 12, 2025 | 90.80 | 91.70 | 90.70 | 91.70 | 91.70 | 0.99% | 76,653 |
| Aug 11, 2025 | 89.30 | 91.60 | 89.20 | 90.80 | 90.80 | 0.33% | 130,721 |
| Aug 8, 2025 | 89.50 | 90.60 | 89.30 | 90.50 | 90.50 | 0.44% | 58,296 |
| Aug 7, 2025 | 90.10 | 90.60 | 89.00 | 90.10 | 90.10 | -2.07% | 261,361 |
| Aug 6, 2025 | 92.40 | 92.40 | 91.90 | 92.00 | 92.00 | 1.43% | 52,717 |
| Aug 5, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 0.22% | 4,782 |
| Aug 4, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.78% | 4,514 |
| Aug 1, 2025 | 89.70 | 90.40 | 89.70 | 89.80 | 89.80 | 0.90% | 11,781 |
| Jul 31, 2025 | 89.00 | 89.00 | 88.90 | 89.00 | 89.00 | -0.45% | 13,925 |
| Jul 30, 2025 | 89.90 | 89.90 | 89.40 | 89.40 | 89.40 | - | 17,587 |
| Jul 29, 2025 | 90.30 | 90.30 | 89.10 | 89.40 | 89.40 | -1.00% | 15,598 |
| Jul 28, 2025 | 90.50 | 90.50 | 90.30 | 90.30 | 90.30 | 0.22% | 5,537 |
| Jul 25, 2025 | 89.90 | 90.50 | 89.90 | 90.10 | 90.10 | 0.78% | 9,761 |
| Jul 24, 2025 | 90.00 | 90.00 | 89.40 | 89.40 | 89.40 | -0.45% | 6,080 |
| Jul 23, 2025 | 89.00 | 90.20 | 88.90 | 89.80 | 89.80 | 0.90% | 135,282 |
| Jul 22, 2025 | 89.80 | 89.80 | 88.60 | 89.00 | 89.00 | -1.00% | 41,544 |
| Jul 21, 2025 | 89.70 | 90.10 | 89.70 | 89.90 | 89.90 | -0.44% | 19,788 |
| Jul 18, 2025 | 90.60 | 90.60 | 90.30 | 90.30 | 90.30 | - | 19,224 |
| Jul 17, 2025 | 90.90 | 90.90 | 90.30 | 90.30 | 90.30 | -0.66% | 14,798 |
| Jul 16, 2025 | 90.90 | 90.90 | 90.50 | 90.90 | 90.90 | 0.66% | 7,477 |
| Jul 15, 2025 | 90.30 | 90.50 | 90.20 | 90.30 | 90.30 | - | 10,358 |
| Jul 14, 2025 | 90.70 | 90.70 | 90.20 | 90.30 | 90.30 | -0.44% | 24,387 |