Taiwan Paiho Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 67.000 | 69.900 | 66.800 | 69.100 | 69.100 | 3,153,451 |
| 2025-02-04 | 66.500 | 69.600 | 66.500 | 66.600 | 66.600 | 2,233,448 |
| 2025-02-03 | 66.900 | 67.000 | 65.500 | 66.300 | 66.300 | 1,832,310 |
| 2025-01-22 | 68.000 | 68.200 | 66.400 | 67.100 | 67.100 | 2,960,157 |
| 2025-01-21 | 68.400 | 69.300 | 67.500 | 67.500 | 67.500 | 1,826,846 |
| 2025-01-20 | 69.100 | 69.600 | 67.600 | 68.300 | 68.300 | 1,950,418 |
| 2025-01-17 | 68.000 | 71.100 | 68.000 | 68.500 | 68.500 | 3,424,155 |
| 2025-01-16 | 67.500 | 68.300 | 66.700 | 67.500 | 67.500 | 1,690,120 |
| 2025-01-15 | 67.100 | 67.700 | 66.500 | 66.600 | 66.600 | 1,534,100 |
| 2025-01-14 | 67.200 | 67.800 | 66.200 | 67.100 | 67.100 | 882,028 |
| 2025-01-13 | 67.400 | 67.400 | 66.100 | 67.400 | 67.400 | 1,165,001 |
| 2025-01-10 | 67.600 | 68.300 | 67.200 | 67.800 | 67.800 | 667,070 |
| 2025-01-09 | 69.600 | 69.600 | 67.600 | 67.800 | 67.800 | 1,357,034 |
| 2025-01-08 | 69.600 | 70.100 | 69.100 | 69.700 | 69.700 | 760,215 |
| 2025-01-07 | 70.600 | 71.400 | 70.000 | 70.100 | 70.100 | 881,806 |
| 2025-01-06 | 70.300 | 70.900 | 69.700 | 70.300 | 70.300 | 880,261 |
| 2025-01-03 | 70.700 | 71.900 | 69.400 | 70.000 | 70.000 | 1,522,400 |
| 2025-01-02 | 68.200 | 72.000 | 68.100 | 70.700 | 70.700 | 2,337,336 |
| 2024-12-31 | 68.200 | 68.500 | 67.400 | 68.200 | 68.200 | 943,061 |
| 2024-12-30 | 68.400 | 69.100 | 68.200 | 68.600 | 68.600 | 441,244 |
| 2024-12-27 | 68.200 | 68.600 | 67.800 | 68.000 | 68.000 | 404,406 |
| 2024-12-26 | 68.300 | 69.000 | 67.900 | 68.100 | 68.100 | 526,431 |
| 2024-12-25 | 69.200 | 69.200 | 68.000 | 68.200 | 68.200 | 1,283,483 |
| 2024-12-24 | 70.200 | 70.200 | 67.800 | 68.900 | 68.900 | 1,373,451 |
| 2024-12-23 | 69.500 | 70.300 | 69.400 | 69.700 | 69.700 | 544,331 |
| 2024-12-20 | 70.000 | 70.700 | 68.800 | 68.900 | 68.900 | 1,644,383 |
| 2024-12-19 | 70.000 | 71.900 | 69.500 | 70.300 | 70.300 | 1,891,336 |
| 2024-12-18 | 71.600 | 71.600 | 69.500 | 70.600 | 70.600 | 2,574,107 |
| 2024-12-17 | 72.500 | 72.900 | 71.300 | 71.600 | 71.600 | 1,271,066 |
| 2024-12-16 | 71.700 | 74.000 | 71.500 | 72.400 | 72.400 | 3,376,369 |
| 2024-12-13 | 76.400 | 76.500 | 70.500 | 71.700 | 71.700 | 5,914,380 |
| 2024-12-12 | 80.000 | 80.500 | 77.000 | 77.000 | 77.000 | 1,446,089 |
| 2024-12-11 | 79.500 | 80.500 | 77.700 | 79.300 | 79.300 | 2,763,436 |
| 2024-12-10 | 81.400 | 83.000 | 79.300 | 79.300 | 79.300 | 2,536,010 |
| 2024-12-09 | 83.000 | 83.000 | 80.600 | 81.100 | 81.100 | 1,506,402 |
| 2024-12-06 | 82.100 | 85.900 | 82.000 | 82.000 | 82.000 | 3,647,173 |
| 2024-12-05 | 84.500 | 85.000 | 82.500 | 82.900 | 82.900 | 2,204,868 |
| 2024-12-04 | 84.500 | 86.600 | 83.500 | 84.300 | 84.300 | 6,735,881 |
| 2024-12-03 | 79.400 | 85.300 | 79.400 | 83.900 | 83.900 | 7,664,573 |
| 2024-12-02 | 78.200 | 80.300 | 77.400 | 79.200 | 79.200 | 1,556,121 |
| 2024-11-29 | 78.200 | 78.900 | 77.800 | 77.800 | 77.800 | 467,106 |
| 2024-11-28 | 77.900 | 78.300 | 76.500 | 78.200 | 78.200 | 1,470,071 |
| 2024-11-27 | 79.400 | 79.400 | 77.900 | 77.900 | 77.900 | 1,333,247 |
| 2024-11-26 | 80.000 | 80.400 | 79.100 | 79.500 | 79.500 | 638,068 |
| 2024-11-25 | 81.400 | 81.600 | 79.300 | 80.000 | 80.000 | 1,699,888 |
| 2024-11-22 | 78.400 | 80.500 | 78.000 | 80.400 | 80.400 | 1,946,166 |
| 2024-11-21 | 77.600 | 79.200 | 76.900 | 78.500 | 78.500 | 1,475,030 |
| 2024-11-20 | 77.600 | 77.600 | 77.600 | 77.600 | 77.600 | 1,055,212 |
| 2024-11-19 | 78.100 | 79.300 | 76.800 | 78.400 | 78.400 | 2,361,777 |
| 2024-11-18 | 77.300 | 78.600 | 76.600 | 78.000 | 78.000 | 1,690,153 |
| 2024-11-15 | 76.300 | 76.800 | 75.700 | 76.700 | 76.700 | 1,364,958 |
| 2024-11-14 | 76.100 | 76.600 | 74.300 | 75.800 | 75.800 | 1,836,139 |
| 2024-11-13 | 75.700 | 78.000 | 75.500 | 76.100 | 76.100 | 1,852,264 |
| 2024-11-12 | 77.300 | 77.300 | 75.600 | 75.700 | 75.700 | 1,912,452 |
| 2024-11-11 | 77.100 | 78.000 | 76.900 | 77.400 | 77.400 | 975,487 |
| 2024-11-08 | 78.700 | 78.900 | 76.800 | 77.200 | 77.200 | 2,265,884 |
| 2024-11-07 | 77.800 | 79.800 | 77.400 | 78.500 | 78.500 | 3,622,848 |
| 2024-11-06 | 80.700 | 81.000 | 77.600 | 77.800 | 77.800 | 2,542,871 |
| 2024-11-05 | 79.900 | 81.600 | 79.600 | 80.500 | 80.500 | 2,651,451 |
| 2024-11-04 | 80.000 | 81.500 | 79.300 | 79.900 | 79.900 | 1,634,360 |
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.