Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.550	47.600	46.700	46.900	46.900	2,013,150
2026-07-22	47.850	47.900	47.050	47.100	47.100	2,667,497
2026-07-21	46.650	47.800	46.650	47.600	47.600	3,260,272
2026-07-20	46.100	46.750	45.400	46.650	46.650	1,852,392
2026-07-17	46.500	47.100	45.750	45.850	45.850	2,418,297
2026-07-16	46.400	47.200	46.400	46.600	46.600	1,809,124
2026-07-15	45.850	46.550	45.750	46.300	46.300	1,043,585
2026-07-14	46.100	46.350	45.100	45.500	45.500	1,070,020
2026-07-13	46.200	47.100	45.800	45.950	45.950	1,709,035
2026-07-10	46.150	46.150	46.150	46.150	46.150	0
2026-07-09	46.500	46.750	45.900	46.150	46.150	965,075
2026-07-08	45.200	46.200	45.150	46.100	46.100	1,443,025
2026-07-07	45.850	46.300	44.800	45.050	45.050	1,143,055
2026-07-06	46.400	46.900	45.400	45.400	45.400	1,652,000
2026-07-03	44.600	46.400	44.600	45.900	45.900	2,329,771
2026-07-02	45.850	45.850	44.800	44.900	44.900	1,690,362
2026-07-01	44.350	45.950	44.100	45.400	45.400	3,848,676
2026-06-30	44.450	44.500	43.950	44.350	44.350	755,022
2026-06-29	43.250	44.450	43.250	44.450	44.450	866,800
2026-06-26	44.300	44.300	43.200	43.250	43.250	2,034,111
2026-06-25	44.150	44.700	44.150	44.450	44.450	895,001
2026-06-24	43.850	44.300	43.650	44.100	44.100	1,110,125
2026-06-23	44.300	44.350	43.950	43.950	43.950	1,078,053
2026-06-22	44.050	44.600	43.850	44.050	44.050	1,289,720
2026-06-18	44.600	44.850	44.000	44.000	44.000	1,322,055
2026-06-17	44.000	44.600	43.900	44.400	44.400	790,201
2026-06-16	44.650	44.650	43.950	44.000	44.000	1,222,132
2026-06-15	45.400	45.400	44.350	44.350	44.350	2,382,080
2026-06-12	45.800	45.850	45.350	45.350	45.350	958,371
2026-06-11	46.100	46.100	44.800	45.200	45.200	1,898,053
2026-06-10	45.700	46.550	45.650	46.000	46.000	2,400,429
2026-06-09	45.000	46.200	45.000	46.000	46.000	1,693,716
2026-06-08	44.000	45.250	43.600	45.000	45.000	1,584,002
2026-06-05	46.000	46.000	45.450	45.550	45.550	1,295,010
2026-06-04	46.000	46.200	45.650	45.750	45.750	1,555,051
2026-06-03	45.250	46.400	45.050	46.000	46.000	3,406,084
2026-06-02	44.100	45.650	43.950	45.200	45.200	3,889,200
2026-06-01	43.300	44.300	43.050	44.050	44.050	2,865,315
2026-05-29	42.250	43.050	42.250	42.950	42.950	7,662,816
2026-05-28	42.350	42.700	42.050	42.100	42.100	2,337,384
2026-05-27	42.800	42.900	42.250	42.350	42.350	2,038,302
2026-05-26	42.600	42.900	42.350	42.600	42.600	2,071,517
2026-05-25	43.300	43.350	42.600	42.600	42.600	2,913,188
2026-05-22	43.350	43.350	42.700	43.150	43.150	2,253,100
2026-05-21	43.600	43.750	43.350	43.350	43.350	1,190,040
2026-05-20	44.000	44.100	43.100	43.400	43.400	1,710,132
2026-05-19	43.650	44.450	43.500	44.000	44.000	1,258,010
2026-05-18	44.000	44.150	43.500	43.650	43.650	1,123,058
2026-05-15	44.550	45.300	43.800	43.800	43.800	2,104,322
2026-05-14	44.550	44.800	43.500	44.500	44.500	2,473,054
2026-05-13	44.350	44.650	43.950	44.250	44.250	1,413,202
2026-05-12	45.650	45.700	44.700	44.750	44.750	1,723,012
2026-05-11	44.950	45.700	44.700	45.250	45.250	2,126,728
2026-05-08	45.500	45.500	44.750	44.800	44.800	2,079,584
2026-05-07	45.700	45.750	45.000	45.600	45.600	2,075,174
2026-05-06	45.600	45.900	45.100	45.600	45.600	1,990,120
2026-05-05	45.000	45.900	44.800	45.350	45.350	2,604,328
2026-05-04	44.500	45.200	43.750	44.900	44.900	2,221,655
2026-04-30	44.200	44.400	43.500	44.150	44.150	1,801,101
2026-04-29	43.650	44.250	43.500	44.000	44.000	1,400,518

← NewerPage 2 of 3 · 126 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.