Taiwan Paiho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	37.80	38.15	37.80	37.90	-	-0.13%	450,752
Sep 14, 2026	38.05	38.10	37.70	37.95	37.95	-0.52%	1,421,848
Sep 11, 2026	38.90	39.00	38.05	38.15	38.15	-2.43%	2,501,545
Sep 10, 2026	39.80	39.80	39.10	39.10	39.10	-2.01%	1,520,204
Sep 9, 2026	40.30	40.30	39.70	39.90	39.90	-1.12%	1,765,373
Sep 8, 2026	41.10	41.20	40.35	40.35	40.35	-1.82%	1,332,660
Sep 7, 2026	41.30	41.35	40.85	41.10	41.10	-0.12%	999,181
Sep 4, 2026	41.40	41.40	41.00	41.15	41.15	-0.24%	753,669
Sep 3, 2026	41.45	41.75	41.20	41.25	41.25	-0.84%	725,293
Sep 2, 2026	41.60	41.65	41.20	41.60	41.60	-	759,816
Sep 1, 2026	41.80	41.95	41.50	41.60	41.60	-0.60%	983,508
Aug 31, 2026	42.05	42.10	41.85	41.85	41.85	-0.59%	692,105
Aug 28, 2026	42.75	42.75	42.05	42.10	42.10	-1.17%	775,908
Aug 27, 2026	42.70	42.90	42.55	42.60	42.60	-0.35%	544,816
Aug 26, 2026	42.40	42.85	42.20	42.75	42.75	0.47%	749,849
Aug 25, 2026	42.30	42.65	41.95	42.55	42.55	0.35%	622,428
Aug 24, 2026	42.55	42.55	42.00	42.40	42.40	-0.35%	523,144
Aug 21, 2026	42.40	42.85	42.25	42.55	42.55	0.35%	954,437
Aug 20, 2026	42.15	42.45	42.10	42.40	42.40	0.47%	757,743
Aug 19, 2026	41.10	42.35	40.80	42.20	42.20	2.43%	1,245,913
Aug 18, 2026	42.00	42.00	41.20	41.20	41.20	-1.90%	1,435,268
Aug 17, 2026	42.50	42.90	41.95	42.00	42.00	-0.94%	1,088,858
Aug 14, 2026	42.10	42.40	41.75	42.40	42.40	0.59%	894,210
Aug 13, 2026	42.55	42.60	42.05	42.15	42.15	-0.82%	1,276,588
Aug 12, 2026	42.55	42.85	42.20	42.50	42.50	-	1,067,866
Aug 11, 2026	42.00	42.50	41.90	42.50	42.50	1.19%	1,245,456
Aug 10, 2026	42.15	42.15	41.75	42.00	42.00	-0.24%	1,319,406
Aug 7, 2026	42.30	42.90	42.05	42.10	42.10	-0.36%	1,396,868
Aug 6, 2026	42.35	42.45	42.10	42.25	42.25	-0.59%	1,433,487
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