Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.100	38.550	38.100	38.300	38.300	734,006
2026-10-19	39.050	39.050	38.250	38.450	38.450	771,196
2026-10-16	39.400	39.900	39.050	39.150	39.150	805,429
2026-10-15	39.500	39.550	39.100	39.150	39.150	757,682
2026-10-14	39.500	39.700	39.200	39.450	39.450	621,175
2026-10-13	39.250	39.650	39.250	39.500	39.500	924,035
2026-10-12	39.450	39.750	39.300	39.450	39.450	422,236
2026-10-08	39.000	39.700	39.000	39.550	39.550	799,002
2026-10-07	39.000	39.750	38.900	39.150	39.150	1,291,001
2026-10-06	38.000	39.350	37.900	39.100	39.100	1,410,250
2026-10-05	38.200	38.200	37.900	37.900	37.900	783,167
2026-10-02	38.300	38.450	38.150	38.250	38.250	388,000
2026-10-01	38.250	38.650	38.100	38.550	38.550	529,004
2026-09-30	38.250	38.450	38.100	38.250	38.250	492,169
2026-09-29	38.100	38.300	37.950	38.200	38.200	505,275
2026-09-24	38.300	38.350	38.050	38.050	38.050	682,005
2026-09-23	38.400	38.900	38.300	38.350	38.350	961,060
2026-09-22	38.350	38.500	38.100	38.350	38.350	882,101
2026-09-21	37.850	38.550	37.850	38.400	38.400	1,054,401
2026-09-18	38.050	38.200	37.700	37.700	37.700	1,423,200
2026-09-17	38.100	38.200	37.900	38.000	38.000	810,205
2026-09-16	37.900	38.200	37.700	37.900	37.900	858,025
2026-09-15	37.800	38.150	37.800	37.850	37.850	864,061
2026-09-14	38.050	38.100	37.700	37.950	37.950	1,410,200
2026-09-11	38.900	39.000	38.050	38.150	38.150	2,471,200
2026-09-10	39.800	39.800	39.100	39.100	39.100	1,488,746
2026-09-09	40.300	40.300	39.700	39.900	39.900	1,727,445
2026-09-08	41.100	41.200	40.350	40.350	40.350	1,313,255
2026-09-07	41.300	41.350	40.850	41.100	41.100	994,100
2026-09-04	41.400	41.400	41.000	41.150	41.150	743,407
2026-09-03	41.450	41.750	41.200	41.250	41.250	718,005
2026-09-02	41.600	41.650	41.200	41.600	41.600	750,025
2026-09-01	41.800	41.950	41.500	41.600	41.600	972,025
2026-08-31	42.050	42.100	41.850	41.850	41.850	689,084
2026-08-28	42.750	42.750	42.050	42.100	42.100	770,064
2026-08-27	42.700	42.900	42.550	42.600	42.600	542,112
2026-08-26	42.400	42.850	42.200	42.750	42.750	744,097
2026-08-25	42.300	42.650	41.950	42.550	42.550	620,025
2026-08-24	42.550	42.550	42.000	42.400	42.400	519,300
2026-08-21	42.400	42.850	42.250	42.550	42.550	950,500
2026-08-20	42.150	42.450	42.100	42.400	42.400	753,301
2026-08-19	41.100	42.350	40.800	42.200	42.200	1,232,012
2026-08-18	42.000	42.000	41.200	41.200	41.200	1,415,200
2026-08-17	42.500	42.900	41.950	42.000	42.000	1,080,000
2026-08-14	42.100	42.400	41.750	42.400	42.400	889,002
2026-08-13	42.550	42.600	42.050	42.150	42.150	1,263,002
2026-08-12	42.550	42.850	42.200	42.500	42.500	1,063,502
2026-08-11	42.000	42.500	41.900	42.500	42.500	1,240,360
2026-08-10	42.150	42.150	41.750	42.000	42.000	1,306,002
2026-08-07	42.300	42.900	42.050	42.100	42.100	1,384,300
2026-08-06	42.350	42.450	42.100	42.250	42.250	1,420,848
2026-08-05	42.550	42.850	42.400	42.500	42.500	1,616,410
2026-08-04	42.900	43.100	42.350	42.700	42.700	2,256,177
2026-08-03	45.600	46.000	45.200	45.900	42.900	2,785,429
2026-07-31	45.700	46.350	45.400	45.600	42.620	1,725,033
2026-07-30	46.700	46.750	45.000	45.300	42.339	1,726,449
2026-07-29	47.100	47.250	46.400	46.600	43.554	2,912,036
2026-07-28	47.100	47.500	46.500	46.600	46.600	2,559,165
2026-07-27	47.000	47.450	46.850	47.150	47.150	1,487,348
2026-07-24	47.000	47.200	46.600	46.800	46.800	1,540,045

Page 1 of 3 · 126 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.