Taiwan Paiho Limited (TPE:9938)
Taiwan · Delayed Price · Currency is TWD 59.70
-0.70 (-1.16%)
Oct 23, 2025, 2:38 PM CST
Taiwan Paiho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 61.00 | 61.50 | 59.60 | 59.70 | 59.70 | -1.16% | 1,972,514 |
| 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 29, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| 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 |
| Sep 18, 2025 | 55.50 | 56.00 | 55.20 | 55.20 | 55.20 | 0.36% | 922,200 |
| Sep 17, 2025 | 55.70 | 56.30 | 55.00 | 55.00 | 55.00 | -1.26% | 1,392,381 |
| Sep 16, 2025 | 54.70 | 56.50 | 54.10 | 55.70 | 55.70 | 2.39% | 1,801,580 |
| Sep 15, 2025 | 54.80 | 55.00 | 54.20 | 54.40 | 54.40 | - | 985,492 |
| Sep 12, 2025 | 55.30 | 55.40 | 54.10 | 54.40 | 54.40 | -0.37% | 1,135,163 |
| Sep 11, 2025 | 55.40 | 56.00 | 54.10 | 54.60 | 54.60 | -1.09% | 1,635,832 |
| Sep 10, 2025 | 55.60 | 55.80 | 54.30 | 55.20 | 55.20 | -0.18% | 1,476,969 |
| Sep 9, 2025 | 54.60 | 56.50 | 54.30 | 55.30 | 55.30 | 1.84% | 2,003,805 |
| Sep 8, 2025 | 53.70 | 54.50 | 53.70 | 54.30 | 54.30 | 1.12% | 1,066,885 |
| Sep 5, 2025 | 54.50 | 54.50 | 53.30 | 53.70 | 53.70 | -0.92% | 739,761 |
| Sep 4, 2025 | 54.00 | 54.30 | 53.60 | 54.20 | 54.20 | 1.12% | 1,150,072 |
| Sep 3, 2025 | 53.70 | 53.80 | 53.10 | 53.60 | 53.60 | 0.75% | 1,009,870 |
| Sep 2, 2025 | 53.60 | 54.10 | 52.60 | 53.20 | 53.20 | 0.19% | 1,064,001 |
| Sep 1, 2025 | 53.80 | 54.30 | 52.90 | 53.10 | 53.10 | -1.12% | 822,461 |
| Aug 29, 2025 | 54.50 | 54.50 | 53.50 | 53.70 | 53.70 | -0.56% | 790,071 |
| Aug 28, 2025 | 53.80 | 54.20 | 53.30 | 54.00 | 54.00 | 1.31% | 938,255 |
| Aug 27, 2025 | 52.90 | 53.80 | 52.90 | 53.30 | 53.30 | 0.76% | 887,137 |
| Aug 26, 2025 | 52.80 | 53.30 | 52.50 | 52.90 | 52.90 | 0.19% | 740,473 |
| Aug 25, 2025 | 52.10 | 53.10 | 52.10 | 52.80 | 52.80 | 1.73% | 727,068 |
| Aug 22, 2025 | 52.00 | 52.60 | 51.80 | 51.90 | 51.90 | -1.52% | 892,603 |
| Aug 21, 2025 | 51.90 | 53.00 | 51.90 | 52.70 | 52.70 | 1.74% | 591,356 |
| Aug 20, 2025 | 52.60 | 52.80 | 51.30 | 51.80 | 51.80 | -1.52% | 1,338,289 |
| Aug 19, 2025 | 53.30 | 53.30 | 52.50 | 52.60 | 52.60 | -1.50% | 970,309 |
| Aug 18, 2025 | 53.60 | 53.60 | 53.10 | 53.40 | 53.40 | -0.37% | 687,462 |
| Aug 15, 2025 | 53.80 | 54.20 | 53.10 | 53.60 | 53.60 | - | 1,397,128 |
| Aug 14, 2025 | 52.70 | 54.40 | 52.50 | 53.60 | 53.60 | 2.88% | 3,847,422 |
| Aug 13, 2025 | 52.20 | 53.10 | 51.40 | 52.10 | 52.10 | - | 1,872,100 |