Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	43.650	44.250	43.500	44.000	44.000	1,400,518
2026-04-28	43.000	43.750	42.850	43.450	43.450	1,559,782
2026-04-27	43.300	43.300	42.350	42.900	42.900	2,074,194
2026-04-24	44.350	44.350	43.150	43.250	43.250	2,131,667
2026-04-23	44.900	45.000	43.700	43.950	43.950	3,144,847
2026-04-22	45.100	45.150	44.650	44.750	44.750	1,765,053
2026-04-21	45.250	45.250	44.950	45.000	45.000	2,220,000
2026-04-20	46.400	46.400	45.050	45.300	45.300	2,596,337
2026-04-17	46.600	46.700	46.300	46.350	46.350	1,057,581
2026-04-16	47.500	48.000	46.550	46.750	46.750	2,558,450
2026-04-15	45.750	46.400	45.750	46.350	46.350	1,750,800
2026-04-14	45.250	45.500	45.000	45.500	45.500	1,099,600
2026-04-13	45.500	45.500	44.600	45.100	45.100	2,051,530
2026-04-10	45.500	45.600	45.350	45.400	45.400	1,220,013
2026-04-09	45.600	45.750	45.350	45.400	45.400	1,466,105
2026-04-08	45.800	45.900	45.400	45.500	45.500	1,786,077
2026-04-07	46.200	46.200	45.350	45.450	45.450	1,061,126
2026-04-02	46.900	46.900	45.850	45.900	45.900	1,538,197
2026-04-01	46.700	46.800	46.450	46.650	46.650	867,709
2026-03-31	46.800	46.950	46.150	46.250	46.250	1,371,300
2026-03-30	47.000	47.200	46.650	46.800	46.800	978,036
2026-03-27	47.250	47.350	46.850	47.150	47.150	783,169
2026-03-26	47.750	47.750	47.150	47.300	47.300	524,072
2026-03-25	47.850	47.900	47.050	47.450	47.450	1,227,348
2026-03-24	47.400	47.850	46.900	47.350	47.350	1,164,255
2026-03-23	47.250	47.450	46.850	46.900	46.900	2,102,385
2026-03-20	48.250	48.300	47.700	47.750	47.750	1,579,461
2026-03-19	48.950	48.950	48.200	48.250	48.250	1,584,833
2026-03-18	48.900	49.400	48.850	48.950	48.950	1,185,107
2026-03-17	49.150	49.150	48.500	48.850	48.850	1,299,085
2026-03-16	48.850	49.050	48.600	48.700	48.700	1,094,100
2026-03-13	48.700	49.000	48.350	48.700	48.700	1,565,095
2026-03-12	49.500	49.650	48.700	48.700	48.700	1,949,603
2026-03-11	49.750	50.000	49.050	49.500	49.500	2,442,303
2026-03-10	48.800	49.950	48.800	49.450	49.450	1,028,445
2026-03-09	47.950	48.250	46.600	48.100	48.100	2,317,206
2026-03-06	49.800	50.200	49.750	50.100	50.100	624,164
2026-03-05	50.200	50.600	49.800	50.100	50.100	800,067
2026-03-04	50.600	50.600	49.600	49.700	49.700	2,055,436
2026-03-03	51.700	52.000	51.000	51.100	51.100	925,121
2026-03-02	51.000	52.200	50.600	52.000	52.000	1,188,206
2026-02-26	51.900	51.900	51.100	51.500	51.500	1,634,070
2026-02-25	52.100	52.200	51.800	51.900	51.900	1,091,020
2026-02-24	52.400	52.500	51.600	52.100	52.100	1,221,605
2026-02-23	52.600	52.700	52.200	52.500	52.500	1,321,027
2026-02-11	52.000	52.300	51.500	52.200	52.200	1,424,228
2026-02-10	52.000	52.200	51.600	51.800	51.800	960,054
2026-02-09	52.300	52.400	51.800	51.900	51.900	979,007
2026-02-06	52.100	52.100	51.300	51.900	51.900	1,135,002
2026-02-05	51.500	52.400	51.400	51.700	51.700	1,688,500
2026-02-04	50.900	51.600	50.800	51.400	51.400	880,300
2026-02-03	50.500	51.200	50.200	51.000	51.000	1,159,064
2026-02-02	50.400	50.400	49.600	50.100	50.100	1,941,311
2026-01-30	50.700	50.700	50.000	50.000	50.000	1,576,249
2026-01-29	50.700	50.700	50.200	50.700	50.700	1,115,601
2026-01-28	51.600	51.600	50.600	50.700	50.700	1,650,080
2026-01-27	51.900	52.500	51.100	51.200	51.200	1,331,124
2026-01-26	51.700	51.700	51.100	51.400	51.400	1,056,055
2026-01-23	53.700	53.800	51.300	51.700	51.700	4,321,115
2026-01-22	52.900	53.500	52.700	53.300	53.300	601,232

← NewerPage 3 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.