Taiwan Paiho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	42.55	42.85	42.40	42.50	42.50	-0.47%	1,630,613
Aug 4, 2026	42.90	43.10	42.35	42.70	42.70	-0.45%	2,278,722
Aug 3, 2026	45.60	46.00	45.20	45.90	42.89	0.66%	2,792,550
Jul 31, 2026	45.70	46.35	45.40	45.60	42.61	0.66%	1,732,176
Jul 30, 2026	46.70	46.75	45.00	45.30	42.33	-2.79%	1,736,942
Jul 29, 2026	47.10	47.25	46.40	46.60	43.55	-	2,924,474
Jul 28, 2026	47.10	47.50	46.50	46.60	43.55	-1.17%	2,572,571
Jul 27, 2026	47.00	47.45	46.85	47.15	44.06	0.75%	1,498,102
Jul 24, 2026	47.00	47.20	46.60	46.80	43.73	-0.21%	1,545,679
Jul 23, 2026	47.55	47.60	46.70	46.90	43.83	-0.42%	2,020,313
Jul 22, 2026	47.85	47.90	47.05	47.10	44.01	-1.05%	2,678,750
Jul 21, 2026	46.65	47.80	46.65	47.60	44.48	2.04%	3,272,601
Jul 20, 2026	46.10	46.75	45.40	46.65	43.59	1.74%	1,863,660
Jul 17, 2026	46.50	47.10	45.75	45.85	42.85	-1.61%	2,428,967
Jul 16, 2026	46.40	47.20	46.40	46.60	43.55	0.65%	1,820,837
Jul 15, 2026	45.85	46.55	45.75	46.30	43.27	1.76%	1,049,753
Jul 14, 2026	46.10	46.35	45.10	45.50	42.52	-0.98%	1,077,019
Jul 13, 2026	46.20	47.10	45.80	45.95	42.94	-0.43%	1,717,013
Jul 9, 2026	46.50	46.75	45.90	46.15	43.13	0.11%	976,336
Jul 8, 2026	45.20	46.20	45.15	46.10	43.08	2.33%	1,452,742
Jul 7, 2026	45.85	46.30	44.80	45.05	42.10	-0.77%	1,151,755
Jul 6, 2026	46.40	46.90	45.40	45.40	42.43	-1.09%	1,665,914
Jul 3, 2026	44.60	46.40	44.60	45.90	42.89	2.23%	2,345,309
Jul 2, 2026	45.85	45.85	44.80	44.90	41.96	-1.10%	1,700,368
Jul 1, 2026	44.35	45.95	44.10	45.40	42.43	2.37%	3,862,436
Jun 30, 2026	44.45	44.50	43.95	44.35	41.44	-0.22%	759,699
Jun 29, 2026	43.25	44.45	43.25	44.45	41.54	2.77%	871,860
Jun 26, 2026	44.30	44.30	43.20	43.25	40.42	-2.70%	2,047,817
Jun 25, 2026	44.15	44.70	44.15	44.45	41.54	0.79%	898,846
Jun 24, 2026	43.85	44.30	43.65	44.10	41.21	0.34%	1,115,021
Jun 23, 2026	44.30	44.35	43.95	43.95	41.07	-0.23%	1,082,966
Jun 22, 2026	44.05	44.60	43.85	44.05	41.16	0.11%	1,297,885
Jun 18, 2026	44.60	44.85	44.00	44.00	41.12	-0.90%	1,332,054
Jun 17, 2026	44.00	44.60	43.90	44.40	41.49	0.91%	794,724
Jun 16, 2026	44.65	44.65	43.95	44.00	41.12	-0.79%	1,237,302
Jun 15, 2026	45.40	45.40	44.35	44.35	41.44	-2.21%	2,401,833
Jun 12, 2026	45.80	45.85	45.35	45.35	42.38	0.33%	962,724
Jun 11, 2026	46.10	46.10	44.80	45.20	42.24	-1.74%	1,909,580
Jun 10, 2026	45.70	46.55	45.65	46.00	42.99	-	2,413,244
Jun 9, 2026	45.00	46.20	45.00	46.00	42.99	2.22%	1,704,114
Jun 8, 2026	44.00	45.25	43.60	45.00	42.05	-1.21%	1,593,566
Jun 5, 2026	46.00	46.00	45.45	45.55	42.57	-0.44%	1,306,183
Jun 4, 2026	46.00	46.20	45.65	45.75	42.75	-0.54%	1,567,617
Jun 3, 2026	45.25	46.40	45.05	46.00	42.99	1.77%	3,429,311
Jun 2, 2026	44.10	45.65	43.95	45.20	42.24	2.61%	3,915,732
Jun 1, 2026	43.30	44.30	43.05	44.05	41.16	2.56%	2,880,192
May 29, 2026	42.25	43.05	42.25	42.95	40.14	2.02%	7,674,677
May 28, 2026	42.35	42.70	42.05	42.10	39.34	-0.59%	2,356,187
May 27, 2026	42.80	42.90	42.25	42.35	39.58	-0.59%	2,054,912
May 26, 2026	42.60	42.90	42.35	42.60	39.81	-	2,081,998