Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	53.000	53.100	52.200	52.500	52.500	1,250,315
2026-01-20	53.600	53.700	53.000	53.200	53.200	747,500
2026-01-19	53.400	54.500	53.100	53.400	53.400	1,420,066
2026-01-16	53.100	53.500	52.800	53.400	53.400	682,744
2026-01-15	53.600	53.800	53.000	53.000	53.000	987,137
2026-01-14	53.700	53.800	53.200	53.600	53.600	792,180
2026-01-13	53.700	53.700	53.000	53.600	53.600	1,873,500
2026-01-12	53.000	53.900	52.600	53.800	53.800	2,218,256
2026-01-09	52.200	53.400	52.100	52.700	52.700	1,817,841
2026-01-08	52.100	52.100	51.400	52.100	52.100	1,397,436
2026-01-07	51.200	51.900	51.100	51.900	51.900	1,551,610
2026-01-06	50.900	51.400	50.300	51.000	51.000	1,657,170
2026-01-05	49.850	49.950	49.300	49.700	49.700	1,840,016
2026-01-02	50.700	50.900	49.850	49.850	49.850	2,444,209
2025-12-31	50.800	50.800	50.300	50.500	50.500	789,200
2025-12-30	50.900	51.000	50.300	50.800	50.800	1,235,210
2025-12-29	51.400	51.600	51.000	51.100	51.100	936,685
2025-12-26	51.300	51.400	50.800	50.900	50.900	1,468,210
2025-12-24	51.000	51.500	50.800	51.000	51.000	1,325,027
2025-12-23	51.600	51.600	50.800	50.900	50.900	1,430,100
2025-12-22	52.100	52.100	51.300	51.300	51.300	1,867,096
2025-12-19	52.200	52.400	51.800	51.800	51.800	1,227,841
2025-12-18	51.800	52.400	51.800	51.800	51.800	811,001
2025-12-17	52.400	52.900	51.800	51.800	51.800	973,100
2025-12-16	52.100	52.400	51.600	52.000	52.000	1,441,081
2025-12-15	52.500	53.100	52.300	52.300	52.300	1,351,198
2025-12-12	53.100	53.900	53.000	53.000	53.000	999,407
2025-12-11	53.000	53.200	52.400	52.700	52.700	747,220
2025-12-10	53.600	53.900	52.500	52.700	52.700	1,657,000
2025-12-09	55.300	55.300	53.300	53.500	53.500	3,557,055
2025-12-08	56.000	56.300	55.700	56.300	56.300	638,450
2025-12-05	56.300	56.400	55.600	55.700	55.700	537,475
2025-12-04	56.300	56.500	55.900	56.200	56.200	598,010
2025-12-03	56.500	56.900	55.800	55.900	55.900	732,070
2025-12-02	56.600	57.500	56.400	56.500	56.500	1,378,120
2025-12-01	55.500	56.500	55.500	55.800	55.800	426,452
2025-11-28	56.200	56.400	55.500	55.700	55.700	602,238
2025-11-27	57.100	57.100	56.100	56.200	56.200	613,000
2025-11-26	55.300	57.400	55.300	56.900	56.900	2,192,264
2025-11-25	55.600	55.600	54.700	54.700	54.700	679,021
2025-11-24	54.500	56.000	54.300	55.100	55.100	1,342,122
2025-11-21	53.200	54.400	53.000	53.900	53.900	565,001
2025-11-20	54.000	54.200	53.000	53.800	53.800	923,650
2025-11-19	52.400	54.900	52.400	53.500	53.500	2,676,075
2025-11-18	53.600	53.700	51.900	51.900	51.900	2,751,000
2025-11-17	55.500	55.500	53.500	53.800	53.800	1,391,077
2025-11-14	55.500	57.000	55.100	55.100	55.100	1,222,005
2025-11-13	55.200	56.500	55.200	55.900	55.900	1,153,040
2025-11-12	54.700	55.700	54.400	55.500	55.500	843,508
2025-11-11	54.800	55.200	54.300	54.400	54.400	887,100
2025-11-10	55.300	55.400	54.500	54.700	54.700	845,226
2025-11-07	56.600	56.600	55.200	55.300	55.300	2,348,285
2025-11-06	57.600	57.600	56.800	57.300	57.300	796,659
2025-11-05	57.100	57.500	56.600	57.500	57.500	881,087
2025-11-04	57.600	57.800	56.800	57.300	57.300	835,617
2025-11-03	57.700	58.200	57.200	57.500	57.500	917,053
2025-10-31	57.800	57.800	56.900	57.200	57.200	686,323
2025-10-30	57.600	57.900	56.900	57.200	57.200	1,286,898
2025-10-29	57.900	58.500	57.600	57.900	57.900	985,216
2025-10-28	59.000	59.000	57.800	57.900	57.900	1,162,443

← NewerPage 4 of 21 · 1,221 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.