Taiwan Paiho Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 65.000 | 65.900 | 64.900 | 65.400 | 65.400 | 2,303,491 |
| 2024-08-01 | 67.000 | 67.300 | 66.300 | 67.200 | 67.200 | 1,766,434 |
| 2024-07-31 | 65.400 | 67.300 | 65.000 | 67.000 | 67.000 | 1,875,380 |
| 2024-07-30 | 66.900 | 66.900 | 64.600 | 66.100 | 66.100 | 2,379,250 |
| 2024-07-29 | 68.700 | 68.700 | 66.000 | 66.000 | 66.000 | 1,895,223 |
| 2024-07-26 | 66.000 | 68.000 | 66.000 | 67.700 | 67.700 | 3,020,073 |
| 2024-07-23 | 68.500 | 68.800 | 66.500 | 67.100 | 67.100 | 3,923,564 |
| 2024-07-22 | 68.000 | 68.500 | 66.800 | 68.100 | 68.100 | 4,256,255 |
| 2024-07-19 | 69.500 | 69.800 | 67.300 | 67.600 | 67.600 | 7,070,155 |
| 2024-07-18 | 65.900 | 69.600 | 65.100 | 69.500 | 69.500 | 10,228,172 |
| 2024-07-17 | 62.800 | 66.300 | 62.000 | 65.900 | 65.900 | 7,353,459 |
| 2024-07-16 | 61.400 | 61.900 | 61.000 | 61.100 | 61.100 | 1,010,224 |
| 2024-07-15 | 62.000 | 62.700 | 60.700 | 61.400 | 61.400 | 2,010,700 |
| 2024-07-12 | 59.900 | 61.500 | 59.400 | 61.000 | 61.000 | 2,625,454 |
| 2024-07-11 | 59.900 | 60.100 | 58.800 | 59.000 | 59.000 | 2,317,181 |
| 2024-07-10 | 60.400 | 60.600 | 59.400 | 59.800 | 59.800 | 1,101,767 |
| 2024-07-09 | 61.700 | 61.700 | 59.100 | 59.900 | 59.900 | 3,980,900 |
| 2024-07-08 | 62.500 | 62.900 | 61.600 | 61.700 | 61.700 | 1,125,500 |
| 2024-07-05 | 62.000 | 62.500 | 61.200 | 62.500 | 62.500 | 1,648,946 |
| 2024-07-04 | 62.300 | 62.600 | 61.600 | 61.700 | 61.700 | 1,535,271 |
| 2024-07-03 | 62.500 | 62.900 | 62.000 | 62.300 | 62.300 | 1,113,678 |
| 2024-07-02 | 63.900 | 63.900 | 62.200 | 62.200 | 62.200 | 1,198,500 |
| 2024-07-01 | 63.900 | 63.900 | 61.500 | 63.900 | 63.900 | 3,319,816 |
| 2024-06-28 | 64.400 | 64.500 | 63.900 | 63.900 | 63.900 | 845,000 |
| 2024-06-27 | 65.100 | 65.100 | 64.100 | 64.300 | 64.300 | 790,307 |
| 2024-06-26 | 66.500 | 66.500 | 64.900 | 65.100 | 65.100 | 1,158,001 |
| 2024-06-25 | 65.100 | 66.800 | 64.800 | 66.600 | 66.600 | 1,461,473 |
| 2024-06-24 | 64.600 | 65.100 | 64.300 | 64.900 | 64.900 | 905,352 |
| 2024-06-21 | 65.900 | 66.400 | 64.300 | 64.300 | 64.300 | 1,668,722 |
| 2024-06-20 | 65.500 | 65.800 | 65.000 | 65.100 | 65.100 | 1,056,002 |
| 2024-06-19 | 66.600 | 68.200 | 65.000 | 65.500 | 65.500 | 3,015,571 |
| 2024-06-18 | 67.200 | 67.200 | 65.900 | 66.600 | 66.600 | 1,489,829 |
| 2024-06-17 | 66.500 | 67.300 | 65.700 | 67.300 | 67.300 | 1,229,238 |
| 2024-06-14 | 67.100 | 67.300 | 66.000 | 66.100 | 66.100 | 1,483,327 |
| 2024-06-13 | 68.400 | 68.400 | 66.300 | 67.000 | 67.000 | 2,657,500 |
| 2024-06-12 | 70.200 | 70.800 | 67.500 | 68.500 | 68.500 | 2,951,262 |
| 2024-06-11 | 69.000 | 70.300 | 67.800 | 69.100 | 69.100 | 4,210,298 |
| 2024-06-07 | 65.700 | 68.800 | 65.300 | 68.700 | 68.700 | 3,981,513 |
| 2024-06-06 | 65.700 | 66.700 | 64.700 | 65.700 | 65.700 | 2,507,200 |
| 2024-06-05 | 64.100 | 65.000 | 63.300 | 64.400 | 64.400 | 1,079,070 |
| 2024-06-04 | 63.400 | 64.500 | 63.400 | 64.400 | 64.400 | 647,301 |
| 2024-06-03 | 63.400 | 63.900 | 63.000 | 63.800 | 63.800 | 869,260 |
| 2024-05-31 | 62.500 | 63.800 | 62.400 | 63.400 | 63.400 | 1,202,425 |
| 2024-05-30 | 63.400 | 63.400 | 62.100 | 62.500 | 62.500 | 1,518,246 |
| 2024-05-29 | 64.700 | 65.100 | 63.400 | 63.400 | 63.400 | 1,375,128 |
| 2024-05-28 | 64.300 | 64.600 | 63.800 | 64.500 | 64.500 | 1,493,872 |
| 2024-05-27 | 64.900 | 65.200 | 63.600 | 64.300 | 64.300 | 1,717,320 |
| 2024-05-24 | 65.300 | 65.900 | 63.600 | 64.900 | 64.900 | 2,286,006 |
| 2024-05-23 | 65.800 | 66.300 | 65.000 | 65.700 | 65.700 | 1,570,400 |
| 2024-05-22 | 66.500 | 66.700 | 65.600 | 65.800 | 65.800 | 976,166 |
| 2024-05-21 | 67.500 | 67.500 | 65.800 | 66.000 | 66.000 | 1,553,572 |
| 2024-05-20 | 67.500 | 67.800 | 66.200 | 67.200 | 67.200 | 1,184,325 |
| 2024-05-17 | 67.500 | 68.300 | 66.600 | 67.800 | 67.800 | 1,548,271 |
| 2024-05-16 | 67.000 | 67.800 | 65.500 | 67.600 | 67.600 | 2,159,135 |
| 2024-05-15 | 68.100 | 68.300 | 66.600 | 67.000 | 67.000 | 1,605,102 |
| 2024-05-14 | 68.200 | 68.200 | 66.900 | 67.400 | 67.400 | 1,951,185 |
| 2024-05-13 | 65.600 | 69.000 | 64.900 | 68.100 | 68.100 | 6,041,401 |
| 2024-05-10 | 63.300 | 65.600 | 62.700 | 65.000 | 65.000 | 2,682,997 |
| 2024-05-09 | 62.700 | 63.000 | 62.000 | 62.800 | 62.800 | 1,608,841 |
| 2024-05-08 | 63.500 | 63.900 | 61.300 | 62.800 | 62.800 | 3,428,271 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 2.5000 TWD |
| 2022-08-03 | 3.5000 TWD |
| 2021-08-03 | 3.0000 TWD |
| 2020-08-03 | 3.0000 TWD |
| 2019-07-31 | 2.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.