Taiwan Paiho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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