Taiwan Paiho Limited (TPE:9938)
Taiwan · Delayed Price · Currency is TWD 55.90
-0.60 (-1.06%)
Dec 3, 2025, 1:30 PM CST
Taiwan Paiho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 56.50 | 56.90 | 55.80 | 55.90 | 55.90 | -1.06% | 739,664 |
| Dec 2, 2025 | 56.60 | 57.50 | 56.40 | 56.50 | 56.50 | 1.25% | 1,385,873 |
| Dec 1, 2025 | 55.50 | 56.50 | 55.50 | 55.80 | 55.80 | 0.18% | 429,934 |
| Nov 28, 2025 | 56.20 | 56.40 | 55.50 | 55.70 | 55.70 | -0.89% | 609,518 |
| Nov 27, 2025 | 57.10 | 57.10 | 56.10 | 56.20 | 56.20 | -1.23% | 621,888 |
| Nov 26, 2025 | 55.30 | 57.40 | 55.30 | 56.90 | 56.90 | 4.02% | 2,210,720 |
| Nov 25, 2025 | 55.60 | 55.60 | 54.70 | 54.70 | 54.70 | -0.73% | 682,218 |
| Nov 24, 2025 | 54.50 | 56.00 | 54.30 | 55.10 | 55.10 | 2.23% | 1,352,764 |
| Nov 21, 2025 | 53.20 | 54.40 | 53.00 | 53.90 | 53.90 | 0.19% | 572,800 |
| Nov 20, 2025 | 54.00 | 54.20 | 53.00 | 53.80 | 53.80 | 0.56% | 930,817 |
| Nov 19, 2025 | 52.40 | 54.90 | 52.40 | 53.50 | 53.50 | 3.08% | 2,686,783 |
| Nov 18, 2025 | 53.60 | 53.70 | 51.90 | 51.90 | 51.90 | -3.53% | 2,782,430 |
| Nov 17, 2025 | 55.50 | 55.50 | 53.50 | 53.80 | 53.80 | -2.36% | 1,409,968 |
| Nov 14, 2025 | 55.50 | 57.00 | 55.10 | 55.10 | 55.10 | -1.43% | 1,232,396 |
| Nov 13, 2025 | 55.20 | 56.50 | 55.20 | 55.90 | 55.90 | 0.72% | 1,160,001 |
| Nov 12, 2025 | 54.70 | 55.70 | 54.40 | 55.50 | 55.50 | 2.02% | 848,244 |
| Nov 11, 2025 | 54.80 | 55.20 | 54.30 | 54.40 | 54.40 | -0.55% | 895,650 |
| Nov 10, 2025 | 55.30 | 55.40 | 54.50 | 54.70 | 54.70 | -1.08% | 857,508 |
| Nov 7, 2025 | 56.60 | 56.60 | 55.20 | 55.30 | 55.30 | -3.49% | 2,370,271 |
| Nov 6, 2025 | 57.60 | 57.60 | 56.80 | 57.30 | 57.30 | -0.35% | 800,024 |
| Nov 5, 2025 | 57.10 | 57.50 | 56.60 | 57.50 | 57.50 | 0.35% | 886,235 |
| Nov 4, 2025 | 57.60 | 57.80 | 56.80 | 57.30 | 57.30 | -0.35% | 842,914 |
| Nov 3, 2025 | 57.70 | 58.20 | 57.20 | 57.50 | 57.50 | 0.52% | 921,537 |
| Oct 31, 2025 | 57.80 | 57.80 | 56.90 | 57.20 | 57.20 | - | 692,159 |
| Oct 30, 2025 | 57.60 | 57.90 | 56.90 | 57.20 | 57.20 | -1.21% | 1,303,060 |
| Oct 29, 2025 | 57.90 | 58.50 | 57.60 | 57.90 | 57.90 | - | 994,166 |
| Oct 28, 2025 | 59.00 | 59.00 | 57.80 | 57.90 | 57.90 | -0.86% | 1,174,547 |
| Oct 27, 2025 | 60.70 | 60.80 | 58.40 | 58.40 | 58.40 | -2.18% | 1,924,081 |
| Oct 23, 2025 | 61.00 | 61.50 | 59.60 | 59.70 | 59.70 | -1.16% | 1,976,014 |
| Oct 22, 2025 | 58.90 | 61.20 | 58.20 | 60.40 | 60.40 | 3.78% | 3,552,804 |
| Oct 21, 2025 | 58.70 | 59.00 | 58.00 | 58.20 | 58.20 | - | 822,615 |
| Oct 20, 2025 | 58.40 | 59.10 | 58.00 | 58.20 | 58.20 | -0.34% | 986,249 |
| Oct 17, 2025 | 58.40 | 59.40 | 57.80 | 58.40 | 58.40 | -0.51% | 1,493,767 |
| Oct 16, 2025 | 60.00 | 61.30 | 58.70 | 58.70 | 58.70 | -0.84% | 4,916,694 |
| Oct 15, 2025 | 57.00 | 59.30 | 56.60 | 59.20 | 59.20 | 5.34% | 5,852,105 |
| Oct 14, 2025 | 57.00 | 57.50 | 55.90 | 56.20 | 56.20 | -0.88% | 1,482,280 |
| Oct 13, 2025 | 56.10 | 56.90 | 55.80 | 56.70 | 56.70 | -1.39% | 1,597,909 |
| Oct 9, 2025 | 56.70 | 57.90 | 56.40 | 57.50 | 57.50 | 1.23% | 2,122,826 |
| Oct 8, 2025 | 56.60 | 57.00 | 56.00 | 56.80 | 56.80 | 0.71% | 815,865 |
| Oct 7, 2025 | 57.10 | 57.10 | 56.10 | 56.40 | 56.40 | -0.18% | 1,331,836 |
| Oct 3, 2025 | 57.70 | 57.80 | 56.20 | 56.50 | 56.50 | -0.70% | 2,856,887 |
| Oct 2, 2025 | 54.90 | 57.80 | 54.90 | 56.90 | 56.90 | 3.83% | 5,740,440 |
| Oct 1, 2025 | 54.40 | 55.00 | 54.20 | 54.80 | 54.80 | 1.29% | 1,041,980 |
| Sep 30, 2025 | 54.00 | 54.10 | 53.10 | 54.10 | 54.10 | 0.93% | 795,056 |
| Sep 26, 2025 | 54.60 | 54.70 | 53.40 | 53.60 | 53.60 | -1.47% | 1,344,186 |
| Sep 25, 2025 | 55.60 | 55.70 | 54.30 | 54.40 | 54.40 | -1.09% | 1,128,691 |
| Sep 24, 2025 | 55.70 | 56.10 | 55.00 | 55.00 | 55.00 | -0.90% | 1,238,513 |
| Sep 23, 2025 | 55.80 | 55.90 | 54.90 | 55.50 | 55.50 | - | 1,338,983 |
| Sep 22, 2025 | 55.90 | 56.20 | 55.30 | 55.50 | 55.50 | -0.36% | 1,545,441 |
| Sep 19, 2025 | 54.90 | 55.80 | 54.20 | 55.70 | 55.70 | 0.91% | 2,664,741 |