Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	60.500	61.600	59.900	60.300	57.554	2,423,662
2023-02-08	59.700	61.300	59.300	61.000	58.222	2,158,330
2023-02-07	58.300	59.800	58.300	59.600	56.886	2,329,110
2023-02-06	57.200	58.700	57.200	58.200	55.550	1,195,118
2023-02-03	57.800	57.900	57.000	57.200	54.595	932,304
2023-02-02	58.800	59.000	57.400	57.800	55.168	2,105,007
2023-02-01	59.100	59.200	58.000	58.700	56.027	1,671,130
2023-01-31	58.100	59.700	58.000	59.400	56.695	2,877,651
2023-01-30	58.000	58.900	57.600	58.100	55.454	1,972,551
2023-01-17	57.100	57.800	57.000	57.500	54.882	814,061
2023-01-16	59.500	59.500	57.200	57.300	54.691	3,143,796
2023-01-13	58.300	60.000	58.000	59.800	57.077	2,079,153
2023-01-12	58.900	59.700	57.500	57.900	55.263	1,932,200
2023-01-11	57.800	58.600	57.800	58.300	55.645	1,712,360
2023-01-10	57.300	57.800	56.800	57.400	54.786	789,100
2023-01-09	58.200	58.200	56.800	57.300	54.691	974,105
2023-01-06	58.100	58.100	57.000	57.200	54.595	1,141,301
2023-01-05	58.000	58.400	57.600	58.200	55.550	991,390
2023-01-04	57.300	57.800	56.800	57.300	54.691	597,665
2023-01-03	56.300	57.300	55.900	57.300	54.691	593,100
2022-12-30	57.200	57.600	56.400	56.800	54.214	837,000
2022-12-29	58.000	58.300	56.400	57.100	54.500	1,838,017
2022-12-28	59.000	59.800	58.200	58.500	55.836	2,661,378
2022-12-27	58.800	59.000	57.800	58.600	55.932	1,421,101
2022-12-26	58.800	59.500	57.400	58.600	55.932	3,311,000
2022-12-23	56.600	59.400	55.900	59.000	56.313	4,672,061
2022-12-22	56.000	58.500	54.900	56.300	53.736	4,743,151
2022-12-21	52.500	55.600	52.300	54.400	51.923	1,956,142
2022-12-20	53.100	53.600	52.000	52.000	49.632	1,246,136
2022-12-19	54.500	54.500	53.000	53.000	50.587	1,028,165
2022-12-16	54.900	55.200	54.600	54.600	52.114	1,431,205
2022-12-15	54.900	56.300	54.700	55.600	53.068	1,038,001
2022-12-14	56.100	56.500	54.600	54.900	52.400	2,280,149
2022-12-13	55.000	57.700	55.000	56.500	53.927	2,220,271
2022-12-12	53.600	56.400	53.600	55.300	52.782	1,960,225
2022-12-09	54.300	54.800	53.500	53.600	51.159	1,172,910
2022-12-08	54.100	55.000	53.800	54.700	52.209	1,007,229
2022-12-07	54.300	54.900	53.600	54.500	52.018	628,001
2022-12-06	56.100	56.100	54.500	54.500	52.018	799,590
2022-12-05	56.100	56.300	55.600	56.200	53.641	460,200
2022-12-02	55.300	56.400	55.300	56.000	53.450	952,451
2022-12-01	55.500	55.800	54.800	55.300	52.782	1,221,007
2022-11-30	55.000	55.600	54.800	55.000	52.495	991,250
2022-11-29	54.000	54.900	53.500	54.700	52.209	851,498
2022-11-28	53.100	54.100	52.800	53.900	51.446	559,050
2022-11-25	53.700	54.000	53.100	53.300	50.873	749,400
2022-11-24	54.400	54.400	53.000	53.600	51.159	1,085,101
2022-11-23	54.300	54.400	53.500	53.800	51.350	524,451
2022-11-22	54.500	54.500	53.700	53.900	51.446	658,000
2022-11-21	53.600	54.500	53.100	54.400	51.923	885,300
2022-11-18	54.000	54.200	53.300	53.500	51.064	757,200
2022-11-17	53.600	54.700	53.600	53.900	51.446	1,079,002
2022-11-16	54.000	54.000	53.100	53.600	51.159	914,172
2022-11-15	53.900	54.400	53.100	54.000	51.541	985,338
2022-11-14	51.900	54.600	51.700	53.900	51.446	2,905,688
2022-11-11	52.600	52.600	51.000	51.500	49.155	2,055,248
2022-11-10	51.000	51.500	50.400	51.200	48.869	829,210
2022-11-09	51.600	51.900	50.600	51.100	48.773	1,251,116
2022-11-08	52.500	52.500	51.300	51.500	49.155	768,895
2022-11-07	51.300	52.300	50.800	51.900	49.537	1,038,189

← NewerPage 16 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.