Taiwan Paiho Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 80.000 | 80.500 | 79.000 | 80.100 | 80.100 | 1,767,161 |
| 2024-10-30 | 81.400 | 82.000 | 80.100 | 80.800 | 80.800 | 2,292,425 |
| 2024-10-29 | 81.500 | 82.000 | 80.200 | 81.400 | 81.400 | 2,185,874 |
| 2024-10-28 | 81.600 | 82.100 | 80.500 | 81.400 | 81.400 | 2,016,322 |
| 2024-10-25 | 81.300 | 82.500 | 79.300 | 81.400 | 81.400 | 5,158,760 |
| 2024-10-24 | 80.000 | 81.500 | 78.000 | 81.500 | 81.500 | 5,007,132 |
| 2024-10-23 | 80.500 | 80.800 | 78.400 | 80.100 | 80.100 | 4,743,420 |
| 2024-10-22 | 79.100 | 80.700 | 78.300 | 80.700 | 80.700 | 5,489,065 |
| 2024-10-21 | 78.200 | 81.000 | 77.600 | 78.400 | 78.400 | 6,183,960 |
| 2024-10-18 | 80.100 | 80.900 | 78.000 | 79.000 | 79.000 | 8,813,437 |
| 2024-10-17 | 76.900 | 81.300 | 76.600 | 80.100 | 80.100 | 17,020,121 |
| 2024-10-16 | 71.600 | 76.800 | 70.600 | 76.400 | 76.400 | 9,674,469 |
| 2024-10-15 | 74.300 | 74.900 | 72.000 | 72.000 | 72.000 | 3,772,018 |
| 2024-10-14 | 74.400 | 74.700 | 73.100 | 74.700 | 74.700 | 2,113,129 |
| 2024-10-11 | 77.000 | 77.100 | 73.100 | 73.400 | 73.400 | 3,251,794 |
| 2024-10-09 | 77.000 | 77.000 | 75.200 | 76.900 | 76.900 | 4,934,006 |
| 2024-10-08 | 75.700 | 77.600 | 75.100 | 76.900 | 76.900 | 3,908,263 |
| 2024-10-07 | 75.900 | 77.600 | 75.300 | 77.200 | 77.200 | 4,691,177 |
| 2024-10-04 | 77.100 | 78.100 | 74.300 | 74.700 | 74.700 | 6,179,547 |
| 2024-10-01 | 73.600 | 76.600 | 72.400 | 75.800 | 75.800 | 6,707,719 |
| 2024-09-30 | 75.200 | 78.500 | 73.000 | 73.000 | 73.000 | 13,784,249 |
| 2024-09-27 | 72.200 | 75.300 | 72.100 | 73.900 | 73.900 | 5,760,419 |
| 2024-09-26 | 72.100 | 72.700 | 70.200 | 71.800 | 71.800 | 4,619,390 |
| 2024-09-25 | 73.000 | 74.400 | 72.000 | 72.100 | 72.100 | 3,596,340 |
| 2024-09-24 | 72.500 | 75.000 | 71.800 | 72.500 | 72.500 | 7,788,787 |
| 2024-09-23 | 72.800 | 75.300 | 72.000 | 73.500 | 73.500 | 16,162,976 |
| 2024-09-20 | 65.900 | 72.600 | 65.900 | 72.000 | 72.000 | 14,224,508 |
| 2024-09-19 | 67.000 | 67.200 | 65.000 | 66.200 | 66.200 | 2,317,999 |
| 2024-09-18 | 66.000 | 67.600 | 65.900 | 66.000 | 66.000 | 3,172,155 |
| 2024-09-16 | 64.900 | 67.600 | 64.400 | 65.800 | 65.800 | 4,216,011 |
| 2024-09-13 | 63.100 | 65.500 | 62.200 | 64.300 | 64.300 | 5,408,969 |
| 2024-09-12 | 60.600 | 60.800 | 59.700 | 60.200 | 60.200 | 769,000 |
| 2024-09-11 | 60.200 | 62.100 | 59.600 | 59.700 | 59.700 | 1,292,045 |
| 2024-09-10 | 63.400 | 63.400 | 59.500 | 59.700 | 59.700 | 2,568,346 |
| 2024-09-09 | 63.000 | 63.000 | 61.000 | 62.700 | 62.700 | 1,884,586 |
| 2024-09-06 | 62.300 | 63.700 | 61.200 | 63.000 | 63.000 | 5,948,476 |
| 2024-09-05 | 58.400 | 60.400 | 58.400 | 58.600 | 58.600 | 733,126 |
| 2024-09-04 | 58.700 | 59.500 | 57.300 | 58.600 | 58.600 | 1,198,050 |
| 2024-09-03 | 60.900 | 61.300 | 60.400 | 60.500 | 60.500 | 618,364 |
| 2024-09-02 | 61.800 | 62.000 | 61.000 | 61.000 | 61.000 | 679,000 |
| 2024-08-30 | 61.500 | 62.000 | 61.000 | 61.500 | 61.500 | 916,112 |
| 2024-08-29 | 60.800 | 61.300 | 60.500 | 61.000 | 61.000 | 598,181 |
| 2024-08-28 | 61.400 | 61.400 | 60.700 | 60.900 | 60.900 | 747,118 |
| 2024-08-27 | 61.000 | 61.400 | 60.000 | 61.400 | 61.400 | 1,001,311 |
| 2024-08-26 | 60.000 | 61.700 | 60.000 | 60.700 | 60.700 | 1,496,071 |
| 2024-08-23 | 60.000 | 60.000 | 59.200 | 59.600 | 59.600 | 608,452 |
| 2024-08-22 | 60.000 | 60.300 | 59.100 | 60.000 | 60.000 | 1,299,004 |
| 2024-08-21 | 62.400 | 62.500 | 60.000 | 60.000 | 60.000 | 2,744,075 |
| 2024-08-20 | 62.400 | 62.900 | 61.400 | 62.300 | 62.300 | 2,167,410 |
| 2024-08-19 | 62.100 | 62.500 | 61.400 | 62.100 | 62.100 | 1,099,426 |
| 2024-08-16 | 63.000 | 63.900 | 61.600 | 62.600 | 62.600 | 2,453,514 |
| 2024-08-15 | 61.700 | 62.600 | 60.400 | 61.900 | 61.900 | 2,315,113 |
| 2024-08-14 | 59.000 | 61.500 | 59.000 | 61.300 | 61.300 | 2,716,469 |
| 2024-08-13 | 58.500 | 58.800 | 57.900 | 58.000 | 58.000 | 785,085 |
| 2024-08-12 | 58.800 | 59.300 | 57.600 | 58.200 | 58.200 | 1,336,879 |
| 2024-08-09 | 59.100 | 59.800 | 58.200 | 58.200 | 58.200 | 1,773,201 |
| 2024-08-08 | 59.800 | 60.400 | 58.000 | 58.500 | 58.500 | 1,759,001 |
| 2024-08-07 | 58.600 | 61.400 | 58.200 | 60.500 | 60.500 | 2,972,373 |
| 2024-08-06 | 60.000 | 60.000 | 54.500 | 57.500 | 57.500 | 3,429,880 |
| 2024-08-05 | 64.300 | 64.300 | 58.900 | 58.900 | 58.900 | 3,256,203 |
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.