Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	59.500	60.600	59.400	60.000	60.000	2,576,070
2023-11-02	58.900	60.400	58.300	59.300	59.300	3,133,179
2023-11-01	58.000	58.800	57.800	58.600	58.600	1,328,002
2023-10-31	58.600	58.700	57.200	57.400	57.400	1,512,155
2023-10-30	58.100	58.500	57.500	58.200	58.200	1,145,609
2023-10-27	58.000	58.900	57.500	58.300	58.300	1,100,616
2023-10-26	58.600	59.600	58.000	58.100	58.100	1,622,102
2023-10-25	58.300	59.400	57.800	59.100	59.100	1,511,400
2023-10-24	57.900	58.500	57.300	57.900	57.900	2,171,139
2023-10-23	59.200	59.400	57.900	58.300	58.300	2,158,433
2023-10-20	59.200	60.000	57.600	59.200	59.200	2,863,113
2023-10-19	58.800	60.300	58.800	59.700	59.700	4,516,671
2023-10-18	58.200	61.100	57.500	58.700	58.700	8,900,255
2023-10-17	57.200	57.700	55.900	57.200	57.200	2,554,031
2023-10-16	56.500	57.600	56.500	56.500	56.500	1,959,121
2023-10-13	54.800	57.500	54.700	56.900	56.900	3,872,620
2023-10-12	55.200	55.300	54.600	54.800	54.800	920,101
2023-10-11	55.100	55.800	53.800	55.200	55.200	2,118,082
2023-10-06	55.000	55.700	54.600	55.700	55.700	1,518,650
2023-10-05	54.900	56.000	54.500	55.000	55.000	2,352,102
2023-10-04	55.300	55.800	53.300	55.600	55.600	4,627,050
2023-10-03	57.700	57.700	55.700	56.400	56.400	3,191,104
2023-10-02	55.500	58.300	55.500	57.000	57.000	5,137,881
2023-09-28	54.000	55.300	53.900	54.200	54.200	1,048,088
2023-09-27	53.100	54.000	53.100	53.600	53.600	710,000
2023-09-26	54.400	55.400	53.500	53.700	53.700	970,201
2023-09-25	53.200	55.300	53.200	54.900	54.900	1,922,953
2023-09-22	54.200	54.200	53.100	53.200	53.200	1,404,001
2023-09-21	54.500	54.600	53.000	54.200	54.200	1,426,001
2023-09-20	54.200	55.000	54.000	54.600	54.600	924,299
2023-09-19	55.200	55.900	54.100	54.500	54.500	3,066,426
2023-09-18	55.200	57.100	55.200	55.400	55.400	3,282,001
2023-09-15	55.700	56.100	54.100	55.000	55.000	3,031,168
2023-09-14	56.900	57.800	55.500	56.100	56.100	5,689,499
2023-09-13	54.700	57.500	53.500	56.900	56.900	11,801,946
2023-09-12	52.400	53.700	51.300	52.900	52.900	2,769,071
2023-09-11	53.900	55.000	51.800	52.500	52.500	3,950,258
2023-09-08	51.200	56.800	51.100	53.800	53.800	12,506,921
2023-09-07	49.100	52.900	48.600	52.300	52.300	9,598,735
2023-09-06	49.050	49.300	48.000	48.100	48.100	1,455,450
2023-09-05	50.000	50.100	48.600	49.050	49.050	928,124
2023-09-04	50.100	50.100	49.500	49.600	49.600	1,128,480
2023-09-01	48.200	50.000	48.150	49.950	49.950	1,408,090
2023-08-31	48.150	48.550	47.500	48.150	48.150	1,039,872
2023-08-30	47.150	47.950	47.000	47.900	47.900	1,142,271
2023-08-29	46.650	46.950	46.450	46.900	46.900	1,777,550
2023-08-28	47.000	47.150	46.300	46.550	46.550	1,570,112
2023-08-25	46.250	47.200	46.050	46.800	46.800	1,889,550
2023-08-24	47.000	47.200	46.200	46.450	46.450	1,564,160
2023-08-23	47.450	47.450	46.000	47.000	47.000	1,969,110
2023-08-22	48.000	48.000	46.550	47.650	47.650	1,798,299
2023-08-21	47.300	48.200	47.100	47.600	47.600	784,512
2023-08-18	48.000	48.000	47.000	47.200	47.200	1,184,039
2023-08-17	48.150	48.300	46.800	47.900	47.900	1,428,000
2023-08-16	48.600	48.700	47.700	48.200	48.200	913,002
2023-08-15	48.550	49.200	48.250	48.450	48.450	1,020,712
2023-08-14	50.600	50.600	47.950	48.350	48.350	2,561,003
2023-08-11	51.600	51.600	50.500	50.600	50.600	1,491,400
2023-08-10	52.500	52.500	51.300	51.600	51.600	690,000
2023-08-09	53.500	53.500	51.900	52.300	52.300	1,719,010

← NewerPage 13 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.