Taiwan Paiho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	45.85	46.55	45.75	46.30	46.30	1.76%	1,049,753
Jul 14, 2026	46.10	46.35	45.10	45.50	45.50	-0.98%	1,077,019
Jul 13, 2026	46.20	47.10	45.80	45.95	45.95	-0.43%	1,717,013
Jul 9, 2026	46.50	46.75	45.90	46.15	46.15	0.11%	976,336
Jul 8, 2026	45.20	46.20	45.15	46.10	46.10	2.33%	1,452,742
Jul 7, 2026	45.85	46.30	44.80	45.05	45.05	-0.77%	1,151,755
Jul 6, 2026	46.40	46.90	45.40	45.40	45.40	-1.09%	1,665,914
Jul 3, 2026	44.60	46.40	44.60	45.90	45.90	2.23%	2,345,309
Jul 2, 2026	45.85	45.85	44.80	44.90	44.90	-1.10%	1,700,368
Jul 1, 2026	44.35	45.95	44.10	45.40	45.40	2.37%	3,862,436
Jun 30, 2026	44.45	44.50	43.95	44.35	44.35	-0.22%	759,699
Jun 29, 2026	43.25	44.45	43.25	44.45	44.45	2.77%	871,860
Jun 26, 2026	44.30	44.30	43.20	43.25	43.25	-2.70%	2,042,706
Jun 25, 2026	44.15	44.70	44.15	44.45	44.45	0.79%	898,846
Jun 24, 2026	43.85	44.30	43.65	44.10	44.10	0.34%	1,115,021
Jun 23, 2026	44.30	44.35	43.95	43.95	43.95	-0.23%	1,082,966
Jun 22, 2026	44.05	44.60	43.85	44.05	44.05	0.11%	1,297,885
Jun 18, 2026	44.60	44.85	44.00	44.00	44.00	-0.90%	1,332,054
Jun 17, 2026	44.00	44.60	43.90	44.40	44.40	0.91%	794,724
Jun 16, 2026	44.65	44.65	43.95	44.00	44.00	-0.79%	1,237,302
Jun 15, 2026	45.40	45.40	44.35	44.35	44.35	-2.21%	2,401,833
Jun 12, 2026	45.80	45.85	45.35	45.35	45.35	0.33%	962,724
Jun 11, 2026	46.10	46.10	44.80	45.20	45.20	-1.74%	1,909,580
Jun 10, 2026	45.70	46.55	45.65	46.00	46.00	-	2,413,244
Jun 9, 2026	45.00	46.20	45.00	46.00	46.00	2.22%	1,704,114
Jun 8, 2026	44.00	45.25	43.60	45.00	45.00	-1.21%	1,593,566
Jun 5, 2026	46.00	46.00	45.45	45.55	45.55	-0.44%	1,305,173
Jun 4, 2026	46.00	46.20	45.65	45.75	45.75	-0.54%	1,567,566
Jun 3, 2026	45.25	46.40	45.05	46.00	46.00	1.77%	3,429,311
Jun 2, 2026	44.10	45.65	43.95	45.20	45.20	2.61%	3,915,732
Jun 1, 2026	43.30	44.30	43.05	44.05	44.05	2.56%	2,875,877
May 29, 2026	42.25	43.05	42.25	42.95	42.95	2.02%	7,674,677
May 28, 2026	42.35	42.70	42.05	42.10	42.10	-0.59%	2,356,187
May 27, 2026	42.80	42.90	42.25	42.35	42.35	-0.59%	2,054,912
May 26, 2026	42.60	42.90	42.35	42.60	42.60	-	2,081,998
May 25, 2026	43.30	43.35	42.60	42.60	42.60	-1.27%	2,948,089
May 22, 2026	43.35	43.35	42.70	43.15	43.15	-0.46%	2,267,567
May 21, 2026	43.60	43.75	43.35	43.35	43.35	-0.12%	1,199,784
May 20, 2026	44.00	44.10	43.10	43.40	43.40	-1.36%	1,722,914
May 19, 2026	43.65	44.45	43.50	44.00	44.00	0.80%	1,264,615
May 18, 2026	44.00	44.15	43.50	43.65	43.65	-0.34%	1,129,181
May 15, 2026	44.55	45.30	43.80	43.80	43.80	-1.57%	2,116,072
May 14, 2026	44.55	44.80	43.50	44.50	44.50	0.56%	2,484,350
May 13, 2026	44.35	44.65	43.95	44.25	44.25	-1.12%	1,426,789
May 12, 2026	45.65	45.70	44.70	44.75	44.75	-1.10%	1,736,912
May 11, 2026	44.95	45.70	44.70	45.25	45.25	1.00%	2,137,782
May 8, 2026	45.50	45.50	44.75	44.80	44.80	-1.75%	2,090,312
May 7, 2026	45.70	45.75	45.00	45.60	45.60	-	2,087,301
May 6, 2026	45.60	45.90	45.10	45.60	45.60	0.55%	2,009,702
May 5, 2026	45.00	45.90	44.80	45.35	45.35	1.00%	2,619,872