Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	55.100	55.800	54.200	55.700	55.700	1,136,024
2025-05-05	58.800	58.900	54.500	54.900	54.900	1,651,074
2025-05-02	58.500	58.800	57.400	57.900	57.900	1,173,521
2025-04-30	58.600	59.500	57.600	58.300	58.300	1,348,057
2025-04-29	57.600	59.500	57.500	58.600	58.600	1,191,404
2025-04-28	57.300	57.800	56.500	57.500	57.500	870,001
2025-04-25	56.900	57.600	56.000	57.200	57.200	2,050,350
2025-04-24	54.800	56.000	54.300	55.900	55.900	1,135,114
2025-04-23	53.400	54.500	53.400	54.300	54.300	1,653,000
2025-04-22	52.100	53.400	51.800	52.400	52.400	784,000
2025-04-21	54.000	54.000	52.400	52.400	52.400	1,344,000
2025-04-18	54.900	54.900	53.900	54.300	54.300	852,056
2025-04-17	54.500	54.600	53.200	54.600	54.600	1,170,101
2025-04-16	55.700	56.500	54.100	54.200	54.200	1,738,301
2025-04-15	53.400	56.100	53.400	55.800	55.800	2,166,261
2025-04-14	55.400	55.700	52.500	53.200	53.200	3,528,300
2025-04-11	50.000	52.800	49.050	52.800	52.800	2,732,502
2025-04-10	53.100	53.100	51.400	53.100	53.100	4,670,001
2025-04-09	49.300	49.950	48.350	48.350	48.350	5,093,600
2025-04-08	53.700	53.700	53.700	53.700	53.700	839,549
2025-04-07	59.600	59.600	59.600	59.600	59.600	165,080
2025-04-02	64.600	66.200	63.900	66.200	66.200	642,300
2025-04-01	63.600	64.800	63.500	64.600	64.600	806,080
2025-03-31	65.200	65.200	62.500	63.100	63.100	2,354,080
2025-03-28	67.500	67.500	65.800	66.400	66.400	1,543,100
2025-03-27	68.500	68.900	67.500	67.900	67.900	1,243,169
2025-03-26	67.300	68.800	67.300	68.400	68.400	1,489,450
2025-03-25	67.500	67.500	66.600	67.200	67.200	585,007
2025-03-24	67.400	67.800	66.700	67.000	67.000	658,350
2025-03-21	67.400	67.400	66.600	67.000	67.000	702,742
2025-03-20	66.500	67.700	66.500	67.700	67.700	676,100
2025-03-19	66.600	67.000	66.200	66.200	66.200	666,006
2025-03-18	66.200	67.100	65.900	66.900	66.900	876,765
2025-03-17	66.500	66.500	65.500	65.900	65.900	1,244,311
2025-03-14	66.500	66.800	65.000	65.900	65.900	2,048,453
2025-03-13	67.400	68.200	66.400	66.400	66.400	2,963,215
2025-03-12	67.000	67.300	65.400	66.400	66.400	2,368,239
2025-03-11	68.100	68.100	65.700	66.800	66.800	3,617,730
2025-03-10	70.500	70.700	69.200	69.300	69.300	1,097,460
2025-03-07	69.900	70.800	68.000	68.900	68.900	2,550,887
2025-03-06	70.900	71.200	69.700	69.900	69.900	2,130,146
2025-03-05	70.700	71.700	69.900	71.000	71.000	1,204,341
2025-03-04	70.500	71.200	69.700	71.000	71.000	1,697,065
2025-03-03	72.000	72.400	69.400	71.200	71.200	3,612,169
2025-02-27	74.100	74.700	72.300	72.900	72.900	2,724,446
2025-02-26	74.600	74.900	73.300	73.700	73.700	2,866,545
2025-02-25	73.800	75.200	73.200	74.600	74.600	5,071,587
2025-02-24	72.700	77.500	72.300	73.800	73.800	11,403,591
2025-02-21	70.000	74.400	69.500	71.900	71.900	6,161,334
2025-02-20	71.000	71.200	69.800	69.800	69.800	1,606,901
2025-02-19	71.400	73.100	70.500	70.600	70.600	3,780,247
2025-02-18	70.800	71.800	69.500	70.800	70.800	2,596,237
2025-02-17	72.500	72.500	70.100	70.600	70.600	2,907,433
2025-02-14	71.200	72.300	70.100	72.200	72.200	2,504,810
2025-02-13	71.300	71.600	70.200	71.200	71.200	1,544,252
2025-02-12	72.400	73.300	70.900	70.900	70.900	2,529,124
2025-02-11	71.800	73.000	70.300	72.500	72.500	2,669,223
2025-02-10	74.200	75.200	71.000	71.000	71.000	4,979,108
2025-02-07	73.400	78.500	72.300	73.600	73.600	10,935,866
2025-02-06	69.000	72.700	69.000	71.500	71.500	5,326,115

← NewerPage 7 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.