Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	53.400	54.200	53.400	54.000	54.000	432,009
2024-01-26	53.300	54.300	53.300	53.400	53.400	654,331
2024-01-25	54.500	54.500	53.000	53.200	53.200	1,244,101
2024-01-24	54.400	55.800	54.100	54.300	54.300	1,308,200
2024-01-23	53.100	54.700	52.600	54.400	54.400	1,185,017
2024-01-22	53.500	53.700	52.900	53.000	53.000	657,002
2024-01-19	52.500	53.300	52.400	53.100	53.100	479,001
2024-01-18	52.700	53.600	52.100	52.600	52.600	953,252
2024-01-17	54.400	55.000	52.700	52.800	52.800	1,871,253
2024-01-16	57.300	57.300	54.500	54.600	54.600	2,534,062
2024-01-15	58.100	58.100	57.200	57.300	57.300	664,001
2024-01-12	58.000	58.000	57.500	58.000	58.000	311,120
2024-01-11	57.400	57.900	57.200	57.700	57.700	366,030
2024-01-10	57.700	58.000	57.200	57.300	57.300	552,089
2024-01-09	58.700	58.700	57.700	57.800	57.800	672,000
2024-01-08	58.000	59.000	58.000	58.500	58.500	1,066,543
2024-01-05	57.500	57.900	57.300	57.700	57.700	488,417
2024-01-04	58.000	58.100	57.200	57.400	57.400	686,101
2024-01-03	57.800	58.000	57.400	57.700	57.700	497,243
2024-01-02	57.700	58.000	57.200	57.800	57.800	505,625
2023-12-29	58.300	58.300	57.300	57.600	57.600	744,003
2023-12-28	57.900	58.500	57.600	58.100	58.100	487,000
2023-12-27	58.400	58.400	57.700	57.900	57.900	724,017
2023-12-26	58.500	58.800	57.800	58.200	58.200	833,495
2023-12-25	57.900	58.200	57.000	58.200	58.200	890,142
2023-12-22	59.200	59.200	57.800	57.900	57.900	1,852,955
2023-12-21	59.400	59.700	58.800	59.200	59.200	786,001
2023-12-20	59.600	60.400	59.300	59.400	59.400	912,350
2023-12-19	60.600	60.900	59.300	59.400	59.400	1,343,139
2023-12-18	60.600	61.400	60.100	60.500	60.500	1,328,002
2023-12-15	61.700	61.700	60.600	60.800	60.800	1,668,519
2023-12-14	61.900	62.500	61.300	61.700	61.700	1,115,006
2023-12-13	62.200	62.900	61.500	61.700	61.700	893,029
2023-12-12	62.600	62.600	61.500	61.800	61.800	792,318
2023-12-11	62.300	62.600	61.900	62.300	62.300	859,123
2023-12-08	62.800	63.200	61.500	62.000	62.000	1,780,138
2023-12-07	62.800	63.900	62.400	62.500	62.500	1,894,621
2023-12-06	64.100	64.500	63.200	63.900	63.900	1,311,074
2023-12-05	64.300	65.300	63.700	64.000	64.000	1,710,230
2023-12-04	63.500	65.600	62.800	64.500	64.500	4,297,448
2023-12-01	62.300	64.200	61.400	63.700	63.700	3,001,228
2023-11-30	65.500	65.500	62.100	62.200	62.200	4,595,386
2023-11-29	63.000	64.800	62.400	64.000	64.000	7,332,739
2023-11-28	60.700	62.700	60.700	61.900	61.900	4,154,234
2023-11-27	60.800	62.200	59.600	61.000	61.000	2,883,474
2023-11-24	59.100	60.400	58.800	60.200	60.200	1,750,081
2023-11-23	59.100	59.400	58.500	59.000	59.000	660,024
2023-11-22	58.700	59.400	57.900	58.900	58.900	1,536,100
2023-11-21	59.400	59.600	58.400	58.700	58.700	1,001,211
2023-11-20	59.900	60.000	59.200	59.500	59.500	757,002
2023-11-17	59.600	60.400	59.500	59.600	59.600	1,125,021
2023-11-16	57.900	59.400	57.900	59.300	59.300	1,676,000
2023-11-15	57.600	58.700	57.500	57.500	57.500	2,001,128
2023-11-14	58.000	58.500	56.900	57.200	57.200	1,949,814
2023-11-13	58.000	58.700	57.800	58.300	58.300	1,698,212
2023-11-10	59.400	59.500	57.000	58.800	58.800	3,127,938
2023-11-09	60.900	62.400	59.900	60.000	60.000	2,154,030
2023-11-08	62.100	62.900	59.700	59.900	59.900	4,697,061
2023-11-07	60.400	62.300	59.700	61.400	61.400	3,344,465
2023-11-06	60.500	60.900	58.900	60.400	60.400	1,844,228

← NewerPage 12 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.