Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	53.100	53.100	52.500	52.900	52.900	2,163,004
2025-07-29	53.900	54.700	53.100	53.100	53.100	2,928,000
2025-07-28	54.100	54.400	53.700	53.800	53.800	1,734,001
2025-07-25	54.400	54.700	53.800	53.800	53.800	1,191,000
2025-07-24	54.000	54.700	53.800	54.000	54.000	1,762,300
2025-07-23	53.400	54.300	53.400	54.000	54.000	1,317,500
2025-07-22	54.600	54.700	52.800	53.200	53.200	2,712,212
2025-07-21	54.000	55.200	53.900	54.500	54.500	2,279,417
2025-07-18	54.500	54.500	53.800	53.900	53.900	2,374,000
2025-07-17	53.800	54.700	53.400	54.000	54.000	2,412,280
2025-07-16	54.800	54.900	53.200	53.400	53.400	3,407,641
2025-07-15	54.400	55.200	54.300	54.800	54.800	666,504
2025-07-14	55.200	55.600	54.300	54.400	54.400	1,543,270
2025-07-11	54.300	55.500	54.000	55.200	55.200	1,638,050
2025-07-10	55.200	55.300	53.500	54.700	54.700	2,464,162
2025-07-09	54.700	55.700	54.300	55.600	55.600	2,820,000
2025-07-08	56.500	56.500	54.500	55.400	55.400	1,990,361
2025-07-07	57.200	57.600	56.000	56.900	56.900	811,035
2025-07-04	58.000	58.600	57.200	57.300	57.300	1,523,001
2025-07-03	58.400	59.600	57.300	57.700	57.700	5,554,004
2025-07-02	54.000	56.900	54.000	56.900	56.900	2,073,863
2025-07-01	54.200	55.000	54.200	54.300	54.300	1,260,200
2025-06-30	55.500	55.500	53.800	54.000	54.000	889,110
2025-06-27	55.000	55.600	54.700	55.100	55.100	812,073
2025-06-26	54.100	55.200	54.000	54.600	54.600	1,454,262
2025-06-25	53.600	54.100	53.100	54.000	54.000	1,078,004
2025-06-24	53.300	54.000	53.000	53.600	53.600	1,312,100
2025-06-23	52.600	53.000	52.000	53.000	53.000	838,125
2025-06-20	53.900	54.000	52.800	53.200	53.200	1,160,000
2025-06-19	54.200	54.600	53.500	53.800	53.800	660,101
2025-06-18	53.500	55.100	53.500	54.200	54.200	1,669,100
2025-06-17	53.700	54.100	52.900	53.700	53.700	1,562,010
2025-06-16	52.100	53.900	51.900	53.700	53.700	1,191,011
2025-06-13	53.500	53.600	51.900	52.100	52.100	2,617,001
2025-06-12	53.400	54.200	53.100	54.000	54.000	1,302,032
2025-06-11	53.100	53.700	52.400	53.400	53.400	3,162,318
2025-06-10	53.400	53.600	52.500	53.400	53.400	1,328,000
2025-06-09	53.000	53.600	52.600	53.200	53.200	2,092,110
2025-06-06	55.000	55.000	51.900	51.900	51.900	4,477,361
2025-06-05	56.500	56.500	55.500	55.800	55.800	851,212
2025-06-04	56.300	57.200	56.300	56.600	56.600	746,000
2025-06-03	56.800	56.800	55.700	56.000	56.000	738,001
2025-06-02	57.500	57.500	55.600	55.800	55.800	1,767,053
2025-05-29	57.600	59.300	57.600	58.200	58.200	1,012,101
2025-05-28	57.800	57.800	57.100	57.300	57.300	798,270
2025-05-27	57.600	58.600	56.900	57.100	57.100	1,089,241
2025-05-26	57.800	58.400	57.500	57.800	57.800	913,002
2025-05-23	57.900	58.300	57.800	57.800	57.800	542,247
2025-05-22	58.100	58.100	57.200	57.900	57.900	840,167
2025-05-21	58.000	58.400	57.400	58.400	58.400	954,130
2025-05-20	57.600	58.400	57.400	58.000	58.000	1,506,999
2025-05-19	58.900	58.900	57.200	57.300	57.300	1,323,301
2025-05-16	58.600	59.000	58.300	58.900	58.900	1,069,232
2025-05-15	58.200	58.900	58.000	58.800	58.800	1,103,499
2025-05-14	59.500	60.100	57.700	58.100	58.100	3,361,027
2025-05-13	59.500	60.900	59.200	59.500	59.500	2,580,386
2025-05-12	57.500	58.500	57.000	58.300	58.300	1,220,087
2025-05-09	56.700	57.500	56.200	57.100	57.100	662,337
2025-05-08	56.200	57.500	56.200	56.600	56.600	1,052,140
2025-05-07	56.000	56.400	55.300	55.600	55.600	618,030

← NewerPage 6 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.