Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	49.900	50.900	49.800	50.300	48.010	1,435,162
2022-11-03	48.950	50.200	48.900	49.900	47.628	947,201
2022-11-02	49.200	49.900	48.900	49.650	47.389	950,170
2022-11-01	48.800	49.300	48.100	49.150	46.912	912,021
2022-10-31	48.850	48.900	48.450	48.800	46.578	542,163
2022-10-28	48.550	49.100	48.150	48.350	46.148	1,449,210
2022-10-27	48.450	49.150	47.950	48.400	46.196	2,146,003
2022-10-26	48.800	48.800	48.050	48.450	46.244	474,020
2022-10-25	49.150	49.550	48.550	48.850	46.626	777,101
2022-10-24	50.600	50.800	48.900	49.300	47.055	1,809,360
2022-10-21	50.100	50.400	49.650	49.950	47.675	1,090,656
2022-10-20	51.600	51.600	49.600	51.100	48.773	2,151,302
2022-10-19	51.900	52.700	51.500	51.800	49.441	853,461
2022-10-18	52.100	52.100	50.900	51.700	49.346	1,633,551
2022-10-17	54.200	54.200	50.900	51.500	49.155	2,311,020
2022-10-14	54.700	55.300	54.200	54.400	51.923	941,007
2022-10-13	56.200	56.300	53.500	53.700	51.255	835,043
2022-10-12	56.000	56.200	55.100	56.000	53.450	616,014
2022-10-11	57.500	57.500	55.500	56.100	53.545	593,500
2022-10-07	58.400	59.000	57.500	57.600	54.977	492,100
2022-10-06	59.300	59.800	58.500	58.600	55.932	316,718
2022-10-05	58.600	59.800	58.400	58.800	56.122	651,150
2022-10-04	58.200	58.600	57.600	58.100	55.454	286,000
2022-10-03	58.600	58.600	57.200	57.500	54.882	646,265
2022-09-30	57.700	59.200	57.600	59.000	56.313	290,202
2022-09-29	58.600	59.900	58.500	59.500	56.791	552,149
2022-09-28	60.400	60.600	57.900	58.300	55.645	559,004
2022-09-27	60.000	60.400	59.200	60.100	57.363	290,142
2022-09-26	60.800	60.800	59.600	60.100	57.363	570,058
2022-09-23	62.400	63.000	61.000	61.200	58.413	573,791
2022-09-22	64.200	64.200	62.000	62.400	59.559	968,709
2022-09-21	65.900	65.900	63.300	64.500	61.563	842,003
2022-09-20	65.600	65.900	65.100	65.900	62.899	246,443
2022-09-19	66.500	66.600	65.000	65.300	62.326	548,220
2022-09-16	67.600	68.000	66.000	67.000	63.949	948,001
2022-09-15	68.000	68.300	67.200	67.400	64.331	776,426
2022-09-14	67.000	68.800	65.700	68.000	64.904	1,951,100
2022-09-13	65.200	68.200	65.100	67.500	64.426	1,642,325
2022-09-12	65.100	65.100	63.800	64.900	61.945	697,304
2022-09-08	62.300	63.800	61.700	63.600	60.704	537,123
2022-09-07	62.000	62.200	60.700	62.200	59.368	388,292
2022-09-06	62.000	62.500	61.500	62.000	59.177	224,001
2022-09-05	62.100	62.100	61.600	61.800	58.986	239,000
2022-09-02	62.800	63.500	62.000	62.400	59.559	281,200
2022-09-01	62.200	62.900	61.600	62.500	59.654	292,004
2022-08-31	62.300	63.500	62.200	63.500	60.608	382,026
2022-08-30	61.700	62.500	61.700	62.300	59.463	192,336
2022-08-29	61.500	62.100	61.400	62.100	59.272	305,001
2022-08-26	63.500	63.500	62.900	63.000	60.131	194,000
2022-08-25	62.900	63.800	62.800	62.900	60.036	364,000
2022-08-24	62.900	63.000	62.100	62.500	59.654	224,100
2022-08-23	63.400	63.400	62.300	62.800	59.940	316,335
2022-08-22	62.900	64.000	62.400	63.800	60.895	306,000
2022-08-19	62.400	63.100	62.000	63.000	60.131	712,026
2022-08-18	63.700	64.400	62.100	62.300	59.463	794,041
2022-08-17	62.700	63.900	62.700	63.700	60.799	1,144,050
2022-08-16	62.000	62.600	61.900	62.400	59.559	428,500
2022-08-15	61.100	62.100	61.100	61.700	58.890	679,442
2022-08-12	60.400	60.900	60.200	60.700	57.936	198,350
2022-08-11	59.400	60.800	59.400	60.300	57.554	873,388

← NewerPage 17 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.