Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	60.700	60.800	58.400	58.400	58.400	1,906,203
2025-10-23	61.000	61.500	59.600	59.700	59.700	1,957,500
2025-10-22	58.900	61.200	58.200	60.400	60.400	3,528,197
2025-10-21	58.700	59.000	58.000	58.200	58.200	816,980
2025-10-20	58.400	59.100	58.000	58.200	58.200	978,788
2025-10-17	58.400	59.400	57.800	58.400	58.400	1,481,223
2025-10-16	60.000	61.300	58.700	58.700	58.700	4,886,369
2025-10-15	57.000	59.300	56.600	59.200	59.200	5,816,687
2025-10-14	57.000	57.500	55.900	56.200	56.200	1,472,498
2025-10-13	56.100	56.900	55.800	56.700	56.700	1,588,207
2025-10-09	56.700	57.900	56.400	57.500	57.500	2,102,126
2025-10-08	56.600	57.000	56.000	56.800	56.800	811,517
2025-10-07	57.100	57.100	56.100	56.400	56.400	1,318,354
2025-10-03	57.700	57.800	56.200	56.500	56.500	2,838,071
2025-10-02	54.900	57.800	54.900	56.900	56.900	5,711,420
2025-10-01	54.400	55.000	54.200	54.800	54.800	1,036,001
2025-09-30	54.000	54.100	53.100	54.100	54.100	785,203
2025-09-29	53.600	53.600	53.600	53.600	53.600	0
2025-09-26	54.600	54.700	53.400	53.600	53.600	1,344,186
2025-09-25	55.600	55.700	54.300	54.400	54.400	1,120,928
2025-09-24	55.700	56.100	55.000	55.000	55.000	1,233,204
2025-09-23	55.800	55.900	54.900	55.500	55.500	1,334,700
2025-09-22	55.900	56.200	55.300	55.500	55.500	1,541,100
2025-09-19	54.900	55.800	54.200	55.700	55.700	2,657,138
2025-09-18	55.500	56.000	55.200	55.200	55.200	912,199
2025-09-17	55.700	56.300	55.000	55.000	55.000	1,382,803
2025-09-16	54.700	56.500	54.100	55.700	55.700	1,789,152
2025-09-15	54.800	55.000	54.200	54.400	54.400	978,000
2025-09-12	55.300	55.400	54.100	54.400	54.400	1,131,016
2025-09-11	55.400	56.000	54.100	54.600	54.600	1,625,542
2025-09-10	55.600	55.800	54.300	55.200	55.200	1,468,000
2025-09-09	54.600	56.500	54.300	55.300	55.300	1,987,120
2025-09-08	53.700	54.500	53.700	54.300	54.300	1,063,127
2025-09-05	54.500	54.500	53.300	53.700	53.700	736,000
2025-09-04	54.000	54.300	53.600	54.200	54.200	1,144,097
2025-09-03	53.700	53.800	53.100	53.600	53.600	1,007,000
2025-09-02	53.600	54.100	52.600	53.200	53.200	1,060,036
2025-09-01	53.800	54.300	52.900	53.100	53.100	818,200
2025-08-29	54.500	54.500	53.500	53.700	53.700	784,651
2025-08-28	53.800	54.200	53.300	54.000	54.000	929,183
2025-08-27	52.900	53.800	52.900	53.300	53.300	880,024
2025-08-26	52.800	53.300	52.500	52.900	52.900	736,473
2025-08-25	52.100	53.100	52.100	52.800	52.800	725,038
2025-08-22	52.000	52.600	51.800	51.900	51.900	889,006
2025-08-21	51.900	53.000	51.900	52.700	52.700	586,000
2025-08-20	52.600	52.800	51.300	51.800	51.800	1,329,000
2025-08-19	53.300	53.300	52.500	52.600	52.600	963,189
2025-08-18	53.600	53.600	53.100	53.400	53.400	683,059
2025-08-15	53.800	54.200	53.100	53.600	53.600	1,387,044
2025-08-14	52.700	54.400	52.500	53.600	53.600	3,823,537
2025-08-13	52.200	53.100	51.400	52.100	52.100	1,865,302
2025-08-12	51.800	52.200	51.400	52.100	52.100	530,260
2025-08-11	52.000	52.100	51.400	51.700	51.700	746,300
2025-08-08	51.200	52.700	51.200	52.000	52.000	1,513,100
2025-08-07	51.000	51.700	51.000	51.400	51.400	1,274,080
2025-08-06	50.700	51.100	50.500	50.600	50.600	974,000
2025-08-05	50.900	51.000	50.000	50.700	50.700	2,281,100
2025-08-04	50.400	50.900	49.600	50.500	50.500	2,649,201
2025-08-01	51.800	53.400	50.800	52.900	52.900	3,210,373
2025-07-31	53.100	53.300	51.800	51.800	51.800	4,255,480

← NewerPage 5 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.