Pacific Hospital Supply Co., Ltd (TPEX:4126)
Taiwan
· Delayed Price · Currency is TWD 79.00
+0.30 (0.38%)
Apr 29, 2026, 1:24 PM CST
Pacific Hospital Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 82.20 | 82.20 | 81.30 | 81.40 | 81.40 | -0.97% | 86,610 |
| Mar 16, 2026 | 82.70 | 83.00 | 81.90 | 82.20 | 82.20 | -0.24% | 66,616 |
| Mar 13, 2026 | 82.00 | 82.40 | 81.50 | 82.40 | 82.40 | 1.23% | 116,029 |
| Mar 12, 2026 | 81.80 | 82.00 | 81.10 | 81.40 | 81.40 | -0.25% | 73,051 |
| Mar 11, 2026 | 80.80 | 81.70 | 80.70 | 81.60 | 81.60 | 1.37% | 74,357 |
| Mar 10, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | 0.25% | 49,042 |
| 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 |