Taiwan Paiho Limited (9938.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 65.30 | 65.40 | 64.00 | 64.20 | 64.20 | 2,925,023 |
| 25 Apr 2024 | 63.50 | 65.20 | 63.00 | 64.70 | 64.70 | 5,243,300 |
| 24 Apr 2024 | 63.10 | 63.70 | 62.20 | 63.30 | 63.30 | 3,927,175 |
| 23 Apr 2024 | 61.30 | 62.90 | 60.80 | 61.80 | 61.80 | 3,915,134 |
| 22 Apr 2024 | 61.00 | 62.70 | 60.80 | 61.20 | 61.20 | 3,782,502 |
| 19 Apr 2024 | 61.00 | 63.00 | 59.50 | 60.10 | 60.10 | 4,163,253 |
| 18 Apr 2024 | 61.80 | 61.80 | 60.80 | 60.90 | 60.90 | 2,161,022 |
| 17 Apr 2024 | 60.70 | 61.40 | 60.10 | 61.20 | 61.20 | 3,578,685 |
| 16 Apr 2024 | 60.70 | 60.70 | 58.50 | 60.40 | 60.40 | 3,157,101 |
| 15 Apr 2024 | 58.60 | 61.90 | 58.60 | 60.60 | 60.60 | 5,329,658 |
| 12 Apr 2024 | 58.50 | 59.30 | 57.50 | 57.90 | 57.90 | 1,505,202 |
| 11 Apr 2024 | 59.10 | 59.80 | 57.90 | 58.20 | 58.20 | 1,705,073 |
| 10 Apr 2024 | 58.30 | 59.00 | 57.70 | 59.00 | 59.00 | 2,058,407 |
| 09 Apr 2024 | 57.80 | 58.80 | 57.10 | 58.00 | 58.00 | 2,377,543 |
| 08 Apr 2024 | 56.60 | 57.50 | 56.20 | 56.50 | 56.50 | 928,300 |
| 03 Apr 2024 | 57.20 | 57.20 | 56.20 | 56.40 | 56.40 | 221,400 |
| 02 Apr 2024 | 57.20 | 57.20 | 56.50 | 56.70 | 56.70 | 319,301 |
| 01 Apr 2024 | 57.50 | 57.80 | 56.80 | 57.00 | 57.00 | 330,002 |
| 29 Mar 2024 | 57.50 | 57.50 | 56.10 | 57.00 | 57.00 | 620,000 |
| 28 Mar 2024 | 56.60 | 58.20 | 56.60 | 57.40 | 57.40 | 996,030 |
| 27 Mar 2024 | 56.00 | 56.70 | 56.00 | 56.20 | 56.20 | 328,188 |
| 26 Mar 2024 | 56.70 | 57.00 | 55.80 | 56.10 | 56.10 | 552,090 |
| 25 Mar 2024 | 57.10 | 57.60 | 56.30 | 56.30 | 56.30 | 815,117 |
| 22 Mar 2024 | 57.60 | 57.90 | 57.00 | 57.10 | 57.10 | 763,223 |
| 21 Mar 2024 | 57.80 | 58.20 | 57.20 | 57.60 | 57.60 | 563,010 |
| 20 Mar 2024 | 57.60 | 58.50 | 57.00 | 57.80 | 57.80 | 1,228,005 |
| 19 Mar 2024 | 58.50 | 58.50 | 57.40 | 57.50 | 57.50 | 939,550 |
| 18 Mar 2024 | 56.30 | 58.70 | 55.50 | 58.30 | 58.30 | 1,975,318 |
| 15 Mar 2024 | 57.40 | 57.70 | 56.20 | 56.20 | 56.20 | 1,029,651 |
| 14 Mar 2024 | 54.90 | 57.90 | 54.90 | 57.70 | 57.70 | 2,005,595 |
| 13 Mar 2024 | 54.90 | 55.00 | 54.10 | 54.50 | 54.50 | 463,092 |
| 12 Mar 2024 | 55.10 | 55.40 | 54.70 | 54.90 | 54.90 | 545,358 |
| 11 Mar 2024 | 54.20 | 55.20 | 54.20 | 54.90 | 54.90 | 239,123 |
| 08 Mar 2024 | 54.60 | 55.00 | 53.60 | 54.20 | 54.20 | 1,466,115 |
| 07 Mar 2024 | 54.90 | 55.10 | 54.30 | 54.60 | 54.60 | 1,307,333 |
| 06 Mar 2024 | 56.10 | 56.50 | 55.00 | 55.10 | 55.10 | 1,256,307 |
| 05 Mar 2024 | 56.50 | 56.80 | 56.00 | 56.20 | 56.20 | 926,341 |
| 04 Mar 2024 | 57.00 | 57.10 | 56.60 | 56.60 | 56.60 | 680,587 |
| 01 Mar 2024 | 57.80 | 57.80 | 57.10 | 57.20 | 57.20 | 798,132 |
| 29 Feb 2024 | 57.00 | 57.90 | 56.60 | 57.90 | 57.90 | 1,099,213 |
| 27 Feb 2024 | 57.30 | 57.40 | 56.00 | 56.70 | 56.70 | 935,424 |
| 26 Feb 2024 | 56.20 | 57.60 | 56.10 | 57.20 | 57.20 | 974,872 |
| 23 Feb 2024 | 57.10 | 57.20 | 56.20 | 56.30 | 56.30 | 681,535 |
| 22 Feb 2024 | 56.80 | 57.70 | 56.60 | 57.00 | 57.00 | 768,643 |
| 21 Feb 2024 | 57.60 | 57.80 | 56.90 | 57.20 | 57.20 | 1,006,664 |
| 20 Feb 2024 | 57.70 | 58.80 | 57.50 | 57.60 | 57.60 | 1,719,280 |
| 19 Feb 2024 | 56.50 | 57.60 | 56.00 | 57.40 | 57.40 | 1,576,696 |
| 16 Feb 2024 | 55.70 | 56.70 | 55.70 | 56.20 | 56.20 | 1,153,005 |
| 15 Feb 2024 | 55.00 | 55.80 | 54.50 | 55.40 | 55.40 | 1,388,415 |
| 05 Feb 2024 | 53.80 | 53.80 | 52.90 | 53.30 | 53.30 | 530,051 |
| 02 Feb 2024 | 54.20 | 54.20 | 53.20 | 53.40 | 53.40 | 416,004 |
| 01 Feb 2024 | 53.90 | 54.20 | 53.60 | 53.90 | 53.90 | 476,031 |
| 31 Jan 2024 | 53.40 | 53.80 | 53.10 | 53.50 | 53.50 | 506,779 |
| 30 Jan 2024 | 54.40 | 54.40 | 53.20 | 53.30 | 53.30 | 669,003 |
| 29 Jan 2024 | 53.40 | 54.20 | 53.40 | 54.00 | 54.00 | 432,009 |
| 26 Jan 2024 | 53.30 | 54.30 | 53.30 | 53.40 | 53.40 | 654,331 |
| 25 Jan 2024 | 54.50 | 54.50 | 53.00 | 53.20 | 53.20 | 1,244,101 |
| 24 Jan 2024 | 54.40 | 55.80 | 54.10 | 54.30 | 54.30 | 1,308,200 |
| 23 Jan 2024 | 53.10 | 54.70 | 52.60 | 54.40 | 54.40 | 1,185,017 |
| 22 Jan 2024 | 53.50 | 53.70 | 52.90 | 53.00 | 53.00 | 657,002 |
| 19 Jan 2024 | 52.50 | 53.30 | 52.40 | 53.10 | 53.10 | 479,001 |
| 18 Jan 2024 | 52.70 | 53.60 | 52.10 | 52.60 | 52.60 | 953,252 |
| 17 Jan 2024 | 54.40 | 55.00 | 52.70 | 52.80 | 52.80 | 1,871,253 |
| 16 Jan 2024 | 57.30 | 57.30 | 54.50 | 54.60 | 54.60 | 2,534,062 |
| 15 Jan 2024 | 58.10 | 58.10 | 57.20 | 57.30 | 57.30 | 664,001 |
| 12 Jan 2024 | 58.00 | 58.00 | 57.50 | 58.00 | 58.00 | 311,120 |
| 11 Jan 2024 | 57.40 | 57.90 | 57.20 | 57.70 | 57.70 | 366,030 |
| 10 Jan 2024 | 57.70 | 58.00 | 57.20 | 57.30 | 57.30 | 552,089 |
| 09 Jan 2024 | 58.70 | 58.70 | 57.70 | 57.80 | 57.80 | 672,000 |
| 08 Jan 2024 | 58.00 | 59.00 | 58.00 | 58.50 | 58.50 | 1,066,543 |
| 05 Jan 2024 | 57.50 | 57.90 | 57.30 | 57.70 | 57.70 | 488,417 |
| 04 Jan 2024 | 58.00 | 58.10 | 57.20 | 57.40 | 57.40 | 686,101 |
| 03 Jan 2024 | 57.80 | 58.00 | 57.40 | 57.70 | 57.70 | 497,243 |
| 02 Jan 2024 | 57.70 | 58.00 | 57.20 | 57.80 | 57.80 | 505,625 |
| 29 Dec 2023 | 58.30 | 58.30 | 57.30 | 57.60 | 57.60 | 744,003 |
| 28 Dec 2023 | 57.90 | 58.50 | 57.60 | 58.10 | 58.10 | 487,000 |
| 27 Dec 2023 | 58.40 | 58.40 | 57.70 | 57.90 | 57.90 | 724,017 |
| 26 Dec 2023 | 58.50 | 58.80 | 57.80 | 58.20 | 58.20 | 833,495 |
| 25 Dec 2023 | 57.90 | 58.20 | 57.00 | 58.20 | 58.20 | 890,142 |
| 22 Dec 2023 | 59.20 | 59.20 | 57.80 | 57.90 | 57.90 | 1,852,955 |
| 21 Dec 2023 | 59.40 | 59.70 | 58.80 | 59.20 | 59.20 | 786,001 |
| 20 Dec 2023 | 59.60 | 60.40 | 59.30 | 59.40 | 59.40 | 912,350 |
| 19 Dec 2023 | 60.60 | 60.90 | 59.30 | 59.40 | 59.40 | 1,343,139 |
| 18 Dec 2023 | 60.60 | 61.40 | 60.10 | 60.50 | 60.50 | 1,328,002 |
| 15 Dec 2023 | 61.70 | 61.70 | 60.60 | 60.80 | 60.80 | 1,668,519 |
| 14 Dec 2023 | 61.90 | 62.50 | 61.30 | 61.70 | 61.70 | 1,115,006 |
| 13 Dec 2023 | 62.20 | 62.90 | 61.50 | 61.70 | 61.70 | 893,029 |
| 12 Dec 2023 | 62.60 | 62.60 | 61.50 | 61.80 | 61.80 | 792,318 |
| 11 Dec 2023 | 62.30 | 62.60 | 61.90 | 62.30 | 62.30 | 859,123 |
| 08 Dec 2023 | 62.80 | 63.20 | 61.50 | 62.00 | 62.00 | 1,780,138 |
| 07 Dec 2023 | 62.80 | 63.90 | 62.40 | 62.50 | 62.50 | 1,894,621 |
| 06 Dec 2023 | 64.10 | 64.50 | 63.20 | 63.90 | 63.90 | 1,311,074 |
| 05 Dec 2023 | 64.30 | 65.30 | 63.70 | 64.00 | 64.00 | 1,710,230 |
| 04 Dec 2023 | 63.50 | 65.60 | 62.80 | 64.50 | 64.50 | 4,297,448 |
| 01 Dec 2023 | 62.30 | 64.20 | 61.40 | 63.70 | 63.70 | 3,001,228 |
| 30 Nov 2023 | 65.50 | 65.50 | 62.10 | 62.20 | 62.20 | 4,595,386 |
| 29 Nov 2023 | 63.00 | 64.80 | 62.40 | 64.00 | 64.00 | 7,332,739 |
| 28 Nov 2023 | 60.70 | 62.70 | 60.70 | 61.90 | 61.90 | 4,154,234 |
| 27 Nov 2023 | 60.80 | 62.20 | 59.60 | 61.00 | 61.00 | 2,883,474 |
| 24 Nov 2023 | 59.10 | 60.40 | 58.80 | 60.20 | 60.20 | 1,750,081 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.