Taiwan Paiho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	47.25	47.45	46.85	46.90	46.90	-1.78%	2,116,484
Mar 20, 2026	48.25	48.30	47.70	47.75	47.75	-1.04%	1,596,089
Mar 19, 2026	48.95	48.95	48.20	48.25	48.25	-1.43%	1,604,230
Mar 18, 2026	48.90	49.40	48.85	48.95	48.95	0.20%	1,192,769
Mar 17, 2026	49.15	49.15	48.50	48.85	48.85	0.31%	1,305,861
Mar 16, 2026	48.85	49.05	48.60	48.70	48.70	-	1,102,315
Mar 13, 2026	48.70	49.00	48.35	48.70	48.70	-	1,565,095
Mar 12, 2026	49.50	49.65	48.70	48.70	48.70	-1.62%	1,949,603
Mar 11, 2026	49.75	50.00	49.05	49.50	49.50	0.10%	2,458,110
Mar 10, 2026	48.80	49.95	48.80	49.45	49.45	2.81%	1,028,445
Mar 9, 2026	47.95	48.25	46.60	48.10	48.10	-3.99%	2,317,206
Mar 6, 2026	49.80	50.20	49.75	50.10	50.10	-	630,661
Mar 5, 2026	50.20	50.60	49.80	50.10	50.10	0.80%	809,189
Mar 4, 2026	50.60	50.60	49.60	49.70	49.70	-2.74%	2,077,311
Mar 3, 2026	51.70	52.00	51.00	51.10	51.10	-1.73%	933,789
Mar 2, 2026	51.00	52.20	50.60	52.00	52.00	0.97%	1,200,164
Feb 26, 2026	51.90	51.90	51.10	51.50	51.50	-0.77%	1,650,524
Feb 25, 2026	52.10	52.20	51.80	51.90	51.90	-0.38%	1,096,050
Feb 24, 2026	52.40	52.50	51.60	52.10	52.10	-0.76%	1,230,363
Feb 23, 2026	52.60	52.70	52.20	52.50	52.50	0.57%	1,327,414
Feb 11, 2026	52.00	52.30	51.50	52.20	52.20	0.77%	1,430,067
Feb 10, 2026	52.00	52.20	51.60	51.80	51.80	-0.19%	966,901
Feb 9, 2026	52.30	52.40	51.80	51.90	51.90	-	987,800
Feb 6, 2026	52.10	52.10	51.30	51.90	51.90	0.39%	1,146,720
Feb 5, 2026	51.50	52.40	51.40	51.70	51.70	0.58%	1,700,680
Feb 4, 2026	50.90	51.60	50.80	51.40	51.40	0.78%	889,966
Feb 3, 2026	50.50	51.20	50.20	51.00	51.00	1.80%	1,166,173
Feb 2, 2026	50.40	50.40	49.60	50.10	50.10	0.20%	1,953,215