Taiwan Paiho Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	81.000	81.000	80.300	80.800	72.561	606,651
2022-02-15	80.400	81.000	80.000	80.600	72.382	730,001
2022-02-14	80.800	80.800	79.900	80.400	72.202	553,001
2022-02-11	81.100	81.500	80.700	81.500	73.190	264,004
2022-02-10	81.500	81.600	80.700	81.500	73.190	631,142
2022-02-09	81.500	81.800	81.000	81.800	73.459	384,100
2022-02-08	81.800	81.800	81.200	81.800	73.459	287,323
2022-02-07	80.400	81.800	80.100	81.800	73.459	277,110
2022-01-26	79.500	80.400	78.500	80.000	71.843	1,223,051
2022-01-25	82.000	82.000	79.200	79.500	71.394	1,312,524
2022-01-24	82.100	82.100	80.800	82.000	73.639	328,389
2022-01-21	83.400	83.800	82.000	82.100	73.729	700,001
2022-01-20	83.800	83.900	83.000	83.600	75.076	577,081
2022-01-19	83.500	84.800	82.900	82.900	74.447	1,249,031
2022-01-18	83.000	84.800	83.000	84.300	75.704	968,122
2022-01-17	85.000	85.200	82.600	82.900	74.447	1,658,072
2022-01-14	83.500	85.200	82.800	84.800	76.153	1,675,196
2022-01-13	84.500	85.400	83.200	83.400	74.896	1,554,796
2022-01-12	84.700	84.700	83.000	83.800	75.255	737,112
2022-01-11	83.300	84.200	82.900	84.100	75.525	1,214,125
2022-01-10	81.700	83.300	81.600	83.300	74.806	585,656
2022-01-07	84.500	84.600	81.900	81.900	73.549	1,031,201
2022-01-06	82.500	84.000	81.800	83.900	75.345	1,227,242
2022-01-05	82.000	84.200	81.500	82.500	74.088	1,824,232
2022-01-04	80.700	82.000	80.600	81.400	73.100	666,001
2022-01-03	82.000	82.300	80.600	80.600	72.382	460,340
2021-12-30	81.500	81.900	80.900	81.700	73.369	523,391
2021-12-29	80.700	81.400	80.700	81.300	73.010	346,003
2021-12-28	80.700	81.200	80.500	81.200	72.920	395,631
2021-12-27	81.700	81.700	80.600	80.600	72.382	497,001
2021-12-24	80.800	81.500	80.800	80.900	72.651	443,051
2021-12-23	82.000	82.000	80.900	81.200	72.920	522,004
2021-12-22	81.200	81.600	80.700	81.500	73.190	265,000
2021-12-21	80.500	81.400	80.300	81.100	72.831	204,101
2021-12-20	81.400	81.500	80.300	80.500	72.292	447,200
2021-12-17	80.700	81.400	80.600	81.400	73.100	772,000
2021-12-16	81.000	82.000	80.300	80.700	72.471	540,175
2021-12-15	82.000	82.000	81.000	81.000	72.741	415,003
2021-12-14	81.900	82.300	81.000	82.000	73.639	582,280
2021-12-13	83.000	83.000	81.500	81.600	73.280	628,000
2021-12-10	82.000	82.900	81.600	82.000	73.639	685,080
2021-12-09	81.700	83.000	81.200	82.300	73.908	839,138
2021-12-08	81.200	81.500	80.600	81.200	72.920	612,211
2021-12-07	80.300	81.800	80.200	80.700	72.471	1,319,111
2021-12-06	78.200	79.600	78.100	79.000	70.945	632,136
2021-12-03	77.400	78.500	77.400	78.200	70.226	514,680
2021-12-02	77.500	77.900	77.000	77.600	69.687	590,100
2021-12-01	77.800	78.000	76.800	77.600	69.687	1,164,101
2021-11-30	78.800	79.000	76.100	77.800	69.867	2,014,100
2021-11-29	78.500	80.000	77.800	78.100	70.136	1,148,785
2021-11-26	81.000	81.000	79.300	80.000	71.843	973,008
2021-11-25	80.400	81.400	80.400	81.000	72.741	385,133
2021-11-24	81.300	81.600	79.900	80.400	72.202	2,088,780
2021-11-23	82.300	82.300	81.300	81.400	73.100	673,051
2021-11-22	81.700	82.400	81.200	82.300	73.908	668,010
2021-11-19	82.400	83.400	81.200	81.700	73.369	756,398
2021-11-18	81.900	82.600	81.000	81.800	73.459	992,118
2021-11-17	84.000	84.000	82.200	82.200	73.818	1,285,100
2021-11-16	82.900	83.700	82.500	83.300	74.806	334,120
2021-11-15	82.600	83.200	81.500	82.900	74.447	889,148

← NewerPage 20 of 21 · 1,215 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.