Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	59.100	59.800	59.000	59.000	56.313	330,100
2022-08-09	59.200	59.800	59.000	59.400	56.695	584,094
2022-08-08	57.000	58.800	57.000	58.700	56.027	490,500
2022-08-05	57.000	58.900	56.800	57.000	54.404	1,333,704
2022-08-04	55.300	56.800	54.200	56.700	54.118	948,530
2022-08-03	55.900	57.100	55.300	55.800	53.259	1,735,455
2022-08-02	60.200	60.200	59.200	59.200	53.164	1,692,890
2022-08-01	61.100	61.200	60.200	60.300	54.151	880,800
2022-07-29	61.500	61.800	60.700	61.000	54.780	684,578
2022-07-28	61.900	61.900	61.200	61.400	55.139	325,000
2022-07-27	61.500	61.800	60.400	61.400	55.139	427,000
2022-07-26	61.300	62.000	61.200	61.200	54.960	268,071
2022-07-25	60.800	61.600	60.700	61.300	55.049	702,040
2022-07-22	62.500	62.500	60.800	61.800	55.499	835,010
2022-07-21	61.600	62.300	60.900	62.200	55.858	719,000
2022-07-20	60.500	61.700	60.500	61.100	54.870	953,000
2022-07-19	59.500	60.700	59.300	60.500	54.331	1,167,230
2022-07-18	58.200	59.700	58.100	59.300	53.253	997,542
2022-07-15	58.300	59.100	57.500	58.000	52.086	1,404,036
2022-07-14	61.500	61.500	57.100	58.200	52.266	3,356,242
2022-07-13	61.800	62.400	61.500	62.200	55.858	530,050
2022-07-12	65.000	65.000	59.500	60.700	54.511	1,650,043
2022-07-11	65.100	65.100	64.200	64.900	58.282	182,000
2022-07-08	65.000	65.500	64.700	64.700	58.103	224,001
2022-07-07	65.000	65.000	64.000	64.500	57.923	281,001
2022-07-06	65.000	65.200	63.700	64.300	57.744	577,016
2022-07-05	67.400	67.400	64.600	65.800	59.091	420,000
2022-07-04	66.000	67.300	65.000	65.900	59.180	317,101
2022-07-01	68.900	68.900	66.000	66.000	59.270	446,100
2022-06-30	70.500	70.500	68.200	68.800	61.785	476,000
2022-06-29	71.300	71.700	70.200	70.500	63.311	277,746
2022-06-28	71.800	72.300	71.100	71.300	64.030	334,100
2022-06-27	72.000	72.000	70.200	71.700	64.389	798,233
2022-06-24	68.500	70.500	67.900	70.500	63.311	1,276,001
2022-06-23	68.600	69.200	67.200	67.900	60.977	368,033
2022-06-22	67.900	68.500	66.800	67.200	60.348	461,108
2022-06-21	67.200	67.600	66.200	67.500	60.617	359,050
2022-06-20	66.700	66.800	65.500	66.000	59.270	275,002
2022-06-17	67.100	67.500	66.100	66.100	59.360	704,009
2022-06-16	69.200	69.400	67.100	67.300	60.438	556,000
2022-06-15	67.800	69.300	67.800	68.500	61.515	639,670
2022-06-14	67.000	67.600	66.500	67.600	60.707	164,001
2022-06-13	67.500	68.000	66.200	67.300	60.438	514,100
2022-06-10	68.500	68.600	68.100	68.600	61.605	140,001
2022-06-09	69.000	69.100	68.700	68.900	61.875	159,083
2022-06-08	69.400	69.400	68.600	68.900	61.875	298,001
2022-06-07	67.900	69.500	67.900	69.000	61.964	432,054
2022-06-06	67.800	68.300	67.600	67.800	60.887	122,063
2022-06-02	68.100	68.600	67.700	67.700	60.797	204,200
2022-06-01	68.000	68.700	67.800	68.100	61.156	476,137
2022-05-31	66.900	68.000	66.700	67.900	60.977	443,002
2022-05-30	65.200	67.100	65.200	66.900	60.078	345,532
2022-05-27	64.800	65.400	64.700	64.800	58.193	191,001
2022-05-26	65.800	66.100	64.200	64.200	57.654	445,016
2022-05-25	65.300	65.800	65.100	65.400	58.731	347,010
2022-05-24	66.300	66.300	65.300	65.700	59.001	253,230
2022-05-23	66.100	66.300	65.200	66.300	59.540	163,005
2022-05-20	66.400	66.400	65.800	65.800	59.091	168,221
2022-05-19	66.400	66.400	65.200	66.100	59.360	217,001
2022-05-18	67.000	67.400	66.200	66.800	59.989	374,130

← NewerPage 18 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.