Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	66.500	67.100	66.500	66.900	60.078	192,010
2022-05-16	66.700	66.900	65.800	66.100	59.360	317,001
2022-05-13	64.000	65.900	64.000	65.700	59.001	656,152
2022-05-12	64.700	64.700	63.000	63.100	56.666	426,001
2022-05-11	64.200	65.300	63.700	64.700	58.103	525,010
2022-05-10	64.400	64.800	62.900	64.200	57.654	923,805
2022-05-09	65.000	65.600	63.800	64.600	58.013	888,250
2022-05-06	66.100	66.600	65.500	66.000	59.270	996,004
2022-05-05	68.100	68.100	66.900	67.500	60.617	298,166
2022-05-04	67.600	67.600	67.000	67.200	60.348	146,050
2022-05-03	67.100	67.300	66.800	66.900	60.078	111,005
2022-04-29	67.100	67.600	66.800	67.100	60.258	384,100
2022-04-28	66.500	66.800	66.000	66.800	59.989	458,011
2022-04-27	67.800	67.800	65.900	66.200	59.450	1,871,400
2022-04-26	69.100	69.200	68.300	68.300	61.336	395,000
2022-04-25	71.500	71.500	68.500	68.500	61.515	640,246
2022-04-22	72.000	72.300	71.300	71.800	64.479	372,356
2022-04-21	71.800	72.300	70.600	71.600	64.299	586,140
2022-04-20	70.000	71.400	69.500	70.900	63.671	555,001
2022-04-19	69.800	70.200	69.300	70.000	62.862	467,053
2022-04-18	71.000	71.000	69.500	69.800	62.683	735,787
2022-04-15	72.600	72.600	71.000	71.000	63.760	400,500
2022-04-14	73.600	73.600	72.600	72.600	65.197	540,200
2022-04-13	73.600	74.000	72.500	73.500	66.005	415,262
2022-04-12	72.700	73.600	72.000	73.400	65.916	507,015
2022-04-11	73.600	74.200	72.400	72.700	65.287	751,001
2022-04-08	72.800	73.500	71.600	73.100	65.646	932,010
2022-04-07	73.500	74.400	72.600	72.800	65.377	1,105,760
2022-04-06	71.900	73.500	71.700	73.300	65.826	745,265
2022-04-01	71.800	72.400	71.300	71.900	64.569	633,304
2022-03-31	71.400	72.500	71.300	71.900	64.569	664,016
2022-03-30	69.800	71.900	69.800	71.900	64.569	928,251
2022-03-29	70.000	70.000	69.200	69.300	62.234	1,197,202
2022-03-28	70.300	70.800	69.600	70.000	62.862	731,370
2022-03-25	71.200	71.200	70.200	70.200	63.042	851,002
2022-03-24	71.000	71.400	70.400	71.100	63.850	952,070
2022-03-23	70.800	71.200	69.600	70.800	63.581	1,269,506
2022-03-22	70.200	70.500	69.100	70.300	63.132	1,135,262
2022-03-21	71.600	71.700	70.000	70.200	63.042	1,531,348
2022-03-18	68.300	71.500	68.300	71.400	64.120	3,046,260
2022-03-17	68.600	69.000	67.600	68.000	61.066	2,597,070
2022-03-16	68.200	68.300	66.400	67.500	60.617	1,987,201
2022-03-15	69.100	69.500	66.200	66.800	59.989	3,164,077
2022-03-14	72.000	72.100	68.600	68.900	61.875	3,996,200
2022-03-11	74.500	74.500	72.300	72.800	65.377	1,029,001
2022-03-10	73.400	74.100	73.100	73.700	66.185	715,501
2022-03-09	73.100	73.400	71.800	72.900	65.467	931,008
2022-03-08	73.000	73.400	71.500	73.000	65.556	1,246,487
2022-03-07	77.500	77.600	73.800	74.200	66.634	1,415,303
2022-03-04	77.500	78.100	77.500	77.800	69.867	258,075
2022-03-03	78.400	78.700	77.500	78.100	70.136	429,204
2022-03-02	78.400	78.700	77.500	78.400	70.406	501,165
2022-03-01	78.300	78.700	77.700	78.400	70.406	314,025
2022-02-25	78.300	78.300	76.800	78.300	70.316	867,055
2022-02-24	78.700	79.000	77.500	77.500	69.598	994,009
2022-02-23	79.500	80.100	78.500	78.700	70.675	986,449
2022-02-22	80.200	80.200	78.800	79.500	71.394	812,750
2022-02-21	80.000	80.800	79.900	80.200	72.022	422,009
2022-02-18	80.500	80.600	78.600	80.500	72.292	1,093,007
2022-02-17	81.000	81.400	80.100	80.500	72.292	528,107

← NewerPage 19 of 21 · 1,222 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.