Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	55.200	55.800	54.600	55.100	52.591	360,310
2023-05-11	56.400	56.400	55.200	55.200	52.686	381,031
2023-05-10	56.900	57.200	56.300	56.400	53.832	335,210
2023-05-09	57.000	57.500	56.800	57.100	54.500	573,010
2023-05-08	56.800	58.000	56.800	57.600	54.977	454,087
2023-05-05	57.100	57.100	56.500	56.500	53.927	270,108
2023-05-04	56.600	57.400	56.200	56.800	54.214	312,001
2023-05-03	56.800	56.800	55.900	56.300	53.736	488,010
2023-05-02	55.800	56.900	55.500	56.800	54.214	406,378
2023-04-28	56.000	56.200	55.600	55.800	53.259	406,153
2023-04-27	54.700	55.700	54.700	55.500	52.973	339,001
2023-04-26	55.100	55.400	54.400	54.700	52.209	751,038
2023-04-25	55.500	56.400	54.700	55.000	52.495	872,971
2023-04-24	56.000	56.000	55.400	55.500	52.973	971,426
2023-04-21	57.200	57.200	55.800	56.000	53.450	983,055
2023-04-20	58.100	58.100	57.100	57.100	54.500	1,203,001
2023-04-19	59.400	59.400	58.100	58.100	55.454	1,828,039
2023-04-18	59.200	60.100	59.200	59.300	56.600	713,120
2023-04-17	59.000	59.200	58.200	58.700	56.027	1,169,370
2023-04-14	58.900	59.500	58.500	58.700	56.027	600,040
2023-04-13	59.700	59.700	59.100	59.200	56.504	330,235
2023-04-12	58.600	59.600	58.600	59.300	56.600	512,085
2023-04-11	58.400	58.700	58.200	58.500	55.836	440,061
2023-04-10	58.700	58.800	58.200	58.400	55.741	433,631
2023-04-07	58.900	59.000	58.700	58.700	56.027	247,200
2023-04-06	59.000	59.200	58.600	58.700	56.027	411,020
2023-03-31	59.600	59.700	59.000	59.000	56.313	469,054
2023-03-30	59.600	59.600	59.000	59.500	56.791	286,201
2023-03-29	59.600	59.800	58.500	59.100	56.409	424,012
2023-03-28	60.000	60.300	59.000	59.000	56.313	575,002
2023-03-27	59.800	60.200	59.500	59.700	56.981	581,002
2023-03-24	59.000	59.500	58.600	59.200	56.504	344,112
2023-03-23	59.500	59.500	58.700	59.000	56.313	484,009
2023-03-22	59.400	59.600	59.100	59.200	56.504	424,230
2023-03-21	59.000	59.400	58.500	58.700	56.027	906,460
2023-03-20	58.100	58.800	57.200	58.500	55.836	1,453,411
2023-03-17	59.500	59.700	57.700	57.700	55.073	2,329,000
2023-03-16	59.200	59.600	58.200	59.000	56.313	820,279
2023-03-15	60.200	60.200	59.100	59.200	56.504	1,215,379
2023-03-14	60.600	60.900	59.600	60.000	57.268	744,286
2023-03-13	60.000	60.800	59.100	60.600	57.840	1,296,359
2023-03-10	60.700	61.100	59.600	60.200	57.459	1,043,375
2023-03-09	62.100	62.100	61.200	61.200	58.413	507,110
2023-03-08	61.800	62.000	61.200	61.800	58.986	710,050
2023-03-07	61.900	62.200	60.800	61.800	58.986	724,535
2023-03-06	61.600	62.300	61.400	61.700	58.890	888,923
2023-03-03	61.500	61.600	60.900	61.400	58.604	474,000
2023-03-02	61.300	61.300	60.500	61.100	58.318	622,425
2023-03-01	61.600	61.600	60.600	61.000	58.222	845,661
2023-02-24	62.900	62.900	61.900	61.900	59.081	549,010
2023-02-23	62.500	63.100	62.000	62.500	59.654	766,070
2023-02-22	60.900	63.100	60.800	62.700	59.845	2,070,297
2023-02-21	61.700	62.000	61.400	61.700	58.890	853,048
2023-02-20	60.900	61.800	60.700	61.700	58.890	1,658,099
2023-02-17	60.300	61.100	59.600	60.700	57.936	1,856,357
2023-02-16	62.700	62.700	59.900	60.400	57.650	5,598,099
2023-02-15	63.100	63.600	61.500	62.700	59.845	2,298,452
2023-02-14	62.900	63.600	62.600	63.100	60.227	1,574,496
2023-02-13	65.400	66.100	62.300	63.000	60.131	7,675,503
2023-02-10	61.600	65.700	61.400	64.200	61.277	7,347,144

← NewerPage 15 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.