Taiwan Paiho Limited (TPE:9938)
Taiwan · Delayed Price · Currency is TWD 45.90
-0.75 (-1.61%)
Apr 2, 2026, 1:30 PM CST
Taiwan Paiho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 46.90 | 46.90 | 45.85 | 45.90 | 45.90 | -1.61% | 1,555,134 |
| Apr 1, 2026 | 46.70 | 46.80 | 46.45 | 46.65 | 46.65 | 0.86% | 874,414 |
| Mar 31, 2026 | 46.80 | 46.95 | 46.15 | 46.25 | 46.25 | -1.18% | 1,382,187 |
| Mar 30, 2026 | 47.00 | 47.20 | 46.65 | 46.80 | 46.80 | -0.74% | 990,478 |
| Mar 27, 2026 | 47.25 | 47.35 | 46.85 | 47.15 | 47.15 | -0.32% | 793,097 |
| Mar 26, 2026 | 47.75 | 47.75 | 47.15 | 47.30 | 47.30 | -0.32% | 530,433 |
| Mar 25, 2026 | 47.85 | 47.90 | 47.05 | 47.45 | 47.45 | 0.21% | 1,237,575 |
| Mar 24, 2026 | 47.40 | 47.85 | 46.90 | 47.35 | 47.35 | 0.96% | 1,173,237 |
| Mar 23, 2026 | 47.25 | 47.45 | 46.85 | 46.90 | 46.90 | -1.78% | 2,116,484 |
| Mar 20, 2026 | 48.25 | 48.30 | 47.70 | 47.75 | 47.75 | -1.04% | 1,596,089 |
| Mar 19, 2026 | 48.95 | 48.95 | 48.20 | 48.25 | 48.25 | -1.43% | 1,604,230 |
| Mar 18, 2026 | 48.90 | 49.40 | 48.85 | 48.95 | 48.95 | 0.20% | 1,192,769 |
| Mar 17, 2026 | 49.15 | 49.15 | 48.50 | 48.85 | 48.85 | 0.31% | 1,305,861 |
| Mar 16, 2026 | 48.85 | 49.05 | 48.60 | 48.70 | 48.70 | - | 1,102,315 |
| Mar 13, 2026 | 48.70 | 49.00 | 48.35 | 48.70 | 48.70 | - | 1,565,095 |
| Mar 12, 2026 | 49.50 | 49.65 | 48.70 | 48.70 | 48.70 | -1.62% | 1,949,603 |
| Mar 11, 2026 | 49.75 | 50.00 | 49.05 | 49.50 | 49.50 | 0.10% | 2,455,807 |
| Mar 10, 2026 | 48.80 | 49.95 | 48.80 | 49.45 | 49.45 | 2.81% | 1,028,445 |
| Mar 9, 2026 | 47.95 | 48.25 | 46.60 | 48.10 | 48.10 | -3.99% | 2,317,206 |
| Mar 6, 2026 | 49.80 | 50.20 | 49.75 | 50.10 | 50.10 | - | 629,497 |
| Mar 5, 2026 | 50.20 | 50.60 | 49.80 | 50.10 | 50.10 | 0.80% | 809,189 |
| Mar 4, 2026 | 50.60 | 50.60 | 49.60 | 49.70 | 49.70 | -2.74% | 2,077,311 |
| Mar 3, 2026 | 51.70 | 52.00 | 51.00 | 51.10 | 51.10 | -1.73% | 933,668 |
| Mar 2, 2026 | 51.00 | 52.20 | 50.60 | 52.00 | 52.00 | 0.97% | 1,200,164 |
| Feb 26, 2026 | 51.90 | 51.90 | 51.10 | 51.50 | 51.50 | -0.77% | 1,650,524 |
| Feb 25, 2026 | 52.10 | 52.20 | 51.80 | 51.90 | 51.90 | -0.38% | 1,096,050 |
| Feb 24, 2026 | 52.40 | 52.50 | 51.60 | 52.10 | 52.10 | -0.76% | 1,230,363 |
| Feb 23, 2026 | 52.60 | 52.70 | 52.20 | 52.50 | 52.50 | 0.57% | 1,327,414 |
| Feb 11, 2026 | 52.00 | 52.30 | 51.50 | 52.20 | 52.20 | 0.77% | 1,430,067 |
| Feb 10, 2026 | 52.00 | 52.20 | 51.60 | 51.80 | 51.80 | -0.19% | 965,847 |
| Feb 9, 2026 | 52.30 | 52.40 | 51.80 | 51.90 | 51.90 | - | 987,800 |
| Feb 6, 2026 | 52.10 | 52.10 | 51.30 | 51.90 | 51.90 | 0.39% | 1,146,720 |
| Feb 5, 2026 | 51.50 | 52.40 | 51.40 | 51.70 | 51.70 | 0.58% | 1,700,680 |
| Feb 4, 2026 | 50.90 | 51.60 | 50.80 | 51.40 | 51.40 | 0.78% | 889,966 |
| Feb 3, 2026 | 50.50 | 51.20 | 50.20 | 51.00 | 51.00 | 1.80% | 1,166,173 |
| Feb 2, 2026 | 50.40 | 50.40 | 49.60 | 50.10 | 50.10 | 0.20% | 1,953,215 |
| Jan 30, 2026 | 50.70 | 50.70 | 50.00 | 50.00 | 50.00 | -1.38% | 1,591,820 |
| Jan 29, 2026 | 50.70 | 50.70 | 50.20 | 50.70 | 50.70 | - | 1,130,305 |
| Jan 28, 2026 | 51.60 | 51.60 | 50.60 | 50.70 | 50.70 | -0.98% | 1,674,842 |
| Jan 27, 2026 | 51.90 | 52.50 | 51.10 | 51.20 | 51.20 | -0.39% | 1,337,356 |
| Jan 26, 2026 | 51.70 | 51.70 | 51.10 | 51.40 | 51.40 | -0.58% | 1,071,382 |
| Jan 23, 2026 | 53.70 | 53.80 | 51.30 | 51.70 | 51.70 | -3.00% | 4,351,593 |
| Jan 22, 2026 | 52.90 | 53.50 | 52.70 | 53.30 | 53.30 | 1.52% | 611,118 |
| Jan 21, 2026 | 53.00 | 53.10 | 52.20 | 52.50 | 52.50 | -1.32% | 1,260,186 |
| Jan 20, 2026 | 53.60 | 53.70 | 53.00 | 53.20 | 53.20 | -0.37% | 752,577 |
| Jan 19, 2026 | 53.40 | 54.50 | 53.10 | 53.40 | 53.40 | - | 1,426,800 |
| Jan 16, 2026 | 53.10 | 53.50 | 52.80 | 53.40 | 53.40 | 0.75% | 687,512 |
| Jan 15, 2026 | 53.60 | 53.80 | 53.00 | 53.00 | 53.00 | -1.12% | 1,002,285 |
| Jan 14, 2026 | 53.70 | 53.80 | 53.20 | 53.60 | 53.60 | - | 800,539 |
| Jan 13, 2026 | 53.70 | 53.70 | 53.00 | 53.60 | 53.60 | -0.37% | 1,881,641 |