Taiwan Paiho Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	64.700	64.700	63.100	64.400	64.400	1,916,256
2024-05-06	63.900	64.600	63.300	64.300	64.300	2,148,886
2024-05-03	64.100	64.200	62.900	64.000	64.000	1,813,113
2024-05-02	64.000	64.400	63.000	63.600	63.600	1,898,393
2024-04-30	65.100	65.900	63.100	63.600	63.600	2,294,837
2024-04-29	64.400	65.600	64.100	64.600	64.600	2,025,229
2024-04-26	65.300	65.400	64.000	64.200	64.200	2,917,368
2024-04-25	63.500	65.200	63.000	64.700	64.700	5,243,300
2024-04-24	63.100	63.700	62.200	63.300	63.300	3,927,175
2024-04-23	61.300	62.900	60.800	61.800	61.800	3,915,134
2024-04-22	61.000	62.700	60.800	61.200	61.200	3,782,502
2024-04-19	61.000	63.000	59.500	60.100	60.100	4,163,253
2024-04-18	61.800	61.800	60.800	60.900	60.900	2,161,022
2024-04-17	60.700	61.400	60.100	61.200	61.200	3,578,685
2024-04-16	60.700	60.700	58.500	60.400	60.400	3,157,101
2024-04-15	58.600	61.900	58.600	60.600	60.600	5,329,658
2024-04-12	58.500	59.300	57.500	57.900	57.900	1,505,202
2024-04-11	59.100	59.800	57.900	58.200	58.200	1,705,073
2024-04-10	58.300	59.000	57.700	59.000	59.000	2,058,407
2024-04-09	57.800	58.800	57.100	58.000	58.000	2,377,543
2024-04-08	56.600	57.500	56.200	56.500	56.500	928,300
2024-04-03	57.200	57.200	56.200	56.400	56.400	221,400
2024-04-02	57.200	57.200	56.500	56.700	56.700	319,301
2024-04-01	57.500	57.800	56.800	57.000	57.000	330,002
2024-03-29	57.500	57.500	56.100	57.000	57.000	620,000
2024-03-28	56.600	58.200	56.600	57.400	57.400	996,030
2024-03-27	56.000	56.700	56.000	56.200	56.200	328,188
2024-03-26	56.700	57.000	55.800	56.100	56.100	552,090
2024-03-25	57.100	57.600	56.300	56.300	56.300	815,117
2024-03-22	57.600	57.900	57.000	57.100	57.100	763,223
2024-03-21	57.800	58.200	57.200	57.600	57.600	563,010
2024-03-20	57.600	58.500	57.000	57.800	57.800	1,228,005
2024-03-19	58.500	58.500	57.400	57.500	57.500	939,550
2024-03-18	56.300	58.700	55.500	58.300	58.300	1,975,318
2024-03-15	57.400	57.700	56.200	56.200	56.200	1,029,651
2024-03-14	54.900	57.900	54.900	57.700	57.700	2,005,595
2024-03-13	54.900	55.000	54.100	54.500	54.500	463,092
2024-03-12	55.100	55.400	54.700	54.900	54.900	545,358
2024-03-11	54.200	55.200	54.200	54.900	54.900	239,123
2024-03-08	54.600	55.000	53.600	54.200	54.200	1,466,115
2024-03-07	54.900	55.100	54.300	54.600	54.600	1,307,333
2024-03-06	56.100	56.500	55.000	55.100	55.100	1,256,307
2024-03-05	56.500	56.800	56.000	56.200	56.200	926,341
2024-03-04	57.000	57.100	56.600	56.600	56.600	680,587
2024-03-01	57.800	57.800	57.100	57.200	57.200	798,132
2024-02-29	57.000	57.900	56.600	57.900	57.900	1,099,213
2024-02-27	57.300	57.400	56.000	56.700	56.700	935,424
2024-02-26	56.200	57.600	56.100	57.200	57.200	974,872
2024-02-23	57.100	57.200	56.200	56.300	56.300	681,535
2024-02-22	56.800	57.700	56.600	57.000	57.000	768,643
2024-02-21	57.600	57.800	56.900	57.200	57.200	1,006,664
2024-02-20	57.700	58.800	57.500	57.600	57.600	1,719,280
2024-02-19	56.500	57.600	56.000	57.400	57.400	1,576,696
2024-02-16	55.700	56.700	55.700	56.200	56.200	1,153,005
2024-02-15	55.000	55.800	54.500	55.400	55.400	1,388,415
2024-02-05	53.800	53.800	52.900	53.300	53.300	530,051
2024-02-02	54.200	54.200	53.200	53.400	53.400	416,004
2024-02-01	53.900	54.200	53.600	53.900	53.900	476,031
2024-01-31	53.400	53.800	53.100	53.500	53.500	506,779
2024-01-30	54.400	54.400	53.200	53.300	53.300	669,003

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.