Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	53.500	53.500	51.900	52.300	52.300	1,719,010
2023-08-08	54.500	54.600	53.300	53.500	53.500	1,274,000
2023-08-07	55.200	55.200	54.400	54.500	54.500	579,010
2023-08-04	54.300	56.200	54.200	54.900	54.900	2,740,907
2023-08-02	58.200	58.500	56.300	56.300	53.736	3,142,515
2023-08-01	58.500	58.500	57.700	58.000	55.359	1,509,010
2023-07-31	58.200	58.500	57.600	57.900	55.263	1,883,000
2023-07-28	57.400	57.800	56.800	57.500	54.882	1,131,756
2023-07-27	56.200	57.900	56.200	57.500	54.882	1,626,050
2023-07-26	55.800	56.500	55.600	56.100	53.545	511,332
2023-07-25	55.300	56.000	55.100	55.900	53.355	662,003
2023-07-24	55.500	55.600	54.900	55.300	52.782	529,334
2023-07-21	56.000	56.300	55.400	55.500	52.973	860,020
2023-07-20	55.600	56.600	55.300	56.400	53.832	833,030
2023-07-19	55.200	56.000	54.800	55.100	52.591	923,140
2023-07-18	56.400	57.500	54.800	55.200	52.686	2,053,088
2023-07-17	55.000	59.600	54.700	56.000	53.450	2,662,441
2023-07-14	54.500	55.100	54.000	54.500	52.018	490,040
2023-07-13	56.000	56.000	54.500	54.500	52.018	672,350
2023-07-12	56.800	57.100	55.600	55.700	53.164	898,600
2023-07-11	55.500	56.900	55.200	56.600	54.023	1,607,139
2023-07-10	54.900	55.500	54.900	55.000	52.495	527,000
2023-07-07	54.700	55.100	54.000	54.900	52.400	584,344
2023-07-06	55.500	55.600	54.300	55.000	52.495	816,354
2023-07-05	54.700	55.700	54.700	55.500	52.973	896,200
2023-07-04	54.200	54.800	54.200	54.700	52.209	327,515
2023-07-03	54.700	54.900	54.000	54.100	51.636	306,500
2023-06-30	54.300	54.700	54.100	54.400	51.923	269,040
2023-06-29	54.200	54.800	53.900	54.200	51.732	366,010
2023-06-28	53.500	53.800	53.000	53.800	51.350	503,000
2023-06-27	53.000	53.400	52.800	53.100	50.682	563,000
2023-06-26	53.300	53.500	52.800	53.000	50.587	600,822
2023-06-21	54.300	54.300	53.000	53.500	51.064	1,649,051
2023-06-20	54.900	55.000	54.100	54.200	51.732	609,287
2023-06-19	55.200	55.200	54.700	54.900	52.400	566,009
2023-06-16	56.000	56.000	55.100	55.200	52.686	1,479,080
2023-06-15	54.900	56.700	54.700	56.000	53.450	2,615,343
2023-06-14	54.900	54.900	54.500	54.700	52.209	567,674
2023-06-13	55.200	55.200	54.700	54.900	52.400	468,070
2023-06-12	55.200	55.300	54.900	55.300	52.782	240,501
2023-06-09	55.200	55.600	55.100	55.100	52.591	319,279
2023-06-08	55.400	55.500	55.200	55.300	52.782	227,644
2023-06-07	55.700	55.700	55.300	55.600	53.068	230,370
2023-06-06	55.500	55.900	55.300	55.700	53.164	608,155
2023-06-05	54.700	55.600	54.600	55.400	52.877	527,024
2023-06-02	53.700	54.600	53.600	54.300	51.827	874,008
2023-06-01	54.800	54.800	53.500	53.700	51.255	1,564,551
2023-05-31	55.000	55.500	54.700	54.800	52.305	661,003
2023-05-30	55.000	55.300	54.700	55.000	52.495	461,112
2023-05-29	54.700	55.200	54.700	55.000	52.495	259,303
2023-05-26	55.300	55.300	54.600	54.600	52.114	722,260
2023-05-25	55.600	55.700	55.200	55.300	52.782	181,111
2023-05-24	55.700	56.300	55.600	55.700	53.164	519,150
2023-05-23	54.900	55.800	54.500	55.700	53.164	478,080
2023-05-22	55.200	55.200	54.400	54.600	52.114	580,281
2023-05-19	55.200	55.600	54.800	54.800	52.305	566,202
2023-05-18	55.000	55.300	54.800	54.900	52.400	440,120
2023-05-17	54.900	55.500	54.900	54.900	52.400	590,316
2023-05-16	54.900	55.400	54.600	54.900	52.400	580,150
2023-05-15	55.000	55.000	54.400	54.600	52.114	415,112

← NewerPage 14 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.