Taiwan Paiho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	44.50	45.20	43.75	44.90	44.90	1.70%	2,232,097
Apr 30, 2026	44.20	44.40	43.50	44.15	44.15	0.34%	1,815,321
Apr 29, 2026	43.65	44.25	43.50	44.00	44.00	1.27%	1,409,834
Apr 28, 2026	43.00	43.75	42.85	43.45	43.45	1.28%	1,571,330
Apr 27, 2026	43.30	43.30	42.35	42.90	42.90	-0.81%	2,109,413
Apr 24, 2026	44.35	44.35	43.15	43.25	43.25	-1.59%	2,165,897
Apr 23, 2026	44.90	45.00	43.70	43.95	43.95	-1.79%	3,179,421
Apr 22, 2026	45.10	45.15	44.65	44.75	44.75	-0.56%	1,794,124
Apr 21, 2026	45.25	45.25	44.95	45.00	45.00	-0.66%	2,247,934
Apr 20, 2026	46.40	46.40	45.05	45.30	45.30	-2.27%	2,620,804
Apr 17, 2026	46.60	46.70	46.30	46.35	46.35	-0.86%	1,073,366
Apr 16, 2026	47.50	48.00	46.55	46.75	46.75	0.86%	2,577,586
Apr 15, 2026	45.75	46.40	45.75	46.35	46.35	1.87%	1,760,633
Apr 14, 2026	45.25	45.50	45.00	45.50	45.50	0.89%	1,109,296
Apr 13, 2026	45.50	45.50	44.60	45.10	45.10	-0.66%	2,072,871
Apr 10, 2026	45.50	45.60	45.35	45.40	45.40	-	1,229,953
Apr 9, 2026	45.60	45.75	45.35	45.40	45.40	-0.22%	1,475,849
Apr 8, 2026	45.80	45.90	45.40	45.50	45.50	0.11%	1,804,920
Apr 7, 2026	46.20	46.20	45.35	45.45	45.45	-0.98%	1,081,850
Apr 2, 2026	46.90	46.90	45.85	45.90	45.90	-1.61%	1,561,331
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%	1,384,487
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