Taiwan Paiho Limited (TPE:9938)
Taiwan
· Delayed Price · Currency is TWD 55.70
-0.50 (-0.89%)
Dec 5, 2025, 1:30 PM CST
Taiwan Paiho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.30 | 56.40 | 55.60 | 55.70 | 55.70 | -0.89% | 544,659 |
| Dec 4, 2025 | 56.30 | 56.50 | 55.90 | 56.20 | 56.20 | 0.54% | 601,989 |
| Dec 3, 2025 | 56.50 | 56.90 | 55.80 | 55.90 | 55.90 | -1.06% | 739,664 |
| Dec 2, 2025 | 56.60 | 57.50 | 56.40 | 56.50 | 56.50 | 1.25% | 1,385,873 |
| Dec 1, 2025 | 55.50 | 56.50 | 55.50 | 55.80 | 55.80 | 0.18% | 429,934 |
| Nov 28, 2025 | 56.20 | 56.40 | 55.50 | 55.70 | 55.70 | -0.89% | 609,518 |
| Nov 27, 2025 | 57.10 | 57.10 | 56.10 | 56.20 | 56.20 | -1.23% | 621,888 |
| Nov 26, 2025 | 55.30 | 57.40 | 55.30 | 56.90 | 56.90 | 4.02% | 2,210,720 |
| Nov 25, 2025 | 55.60 | 55.60 | 54.70 | 54.70 | 54.70 | -0.73% | 682,218 |
| Nov 24, 2025 | 54.50 | 56.00 | 54.30 | 55.10 | 55.10 | 2.23% | 1,352,764 |
| Nov 21, 2025 | 53.20 | 54.40 | 53.00 | 53.90 | 53.90 | 0.19% | 572,800 |
| Nov 20, 2025 | 54.00 | 54.20 | 53.00 | 53.80 | 53.80 | 0.56% | 930,817 |
| Nov 19, 2025 | 52.40 | 54.90 | 52.40 | 53.50 | 53.50 | 3.08% | 2,686,783 |
| Nov 18, 2025 | 53.60 | 53.70 | 51.90 | 51.90 | 51.90 | -3.53% | 2,782,430 |
| Nov 17, 2025 | 55.50 | 55.50 | 53.50 | 53.80 | 53.80 | -2.36% | 1,409,968 |
| Nov 14, 2025 | 55.50 | 57.00 | 55.10 | 55.10 | 55.10 | -1.43% | 1,232,396 |
| Nov 13, 2025 | 55.20 | 56.50 | 55.20 | 55.90 | 55.90 | 0.72% | 1,160,001 |
| Nov 12, 2025 | 54.70 | 55.70 | 54.40 | 55.50 | 55.50 | 2.02% | 848,244 |
| Nov 11, 2025 | 54.80 | 55.20 | 54.30 | 54.40 | 54.40 | -0.55% | 895,650 |
| Nov 10, 2025 | 55.30 | 55.40 | 54.50 | 54.70 | 54.70 | -1.08% | 857,508 |
| Nov 7, 2025 | 56.60 | 56.60 | 55.20 | 55.30 | 55.30 | -3.49% | 2,370,271 |
| Nov 6, 2025 | 57.60 | 57.60 | 56.80 | 57.30 | 57.30 | -0.35% | 800,024 |
| Nov 5, 2025 | 57.10 | 57.50 | 56.60 | 57.50 | 57.50 | 0.35% | 886,235 |
| Nov 4, 2025 | 57.60 | 57.80 | 56.80 | 57.30 | 57.30 | -0.35% | 842,914 |
| Nov 3, 2025 | 57.70 | 58.20 | 57.20 | 57.50 | 57.50 | 0.52% | 921,537 |
| Oct 31, 2025 | 57.80 | 57.80 | 56.90 | 57.20 | 57.20 | - | 692,159 |
| Oct 30, 2025 | 57.60 | 57.90 | 56.90 | 57.20 | 57.20 | -1.21% | 1,303,060 |
| Oct 29, 2025 | 57.90 | 58.50 | 57.60 | 57.90 | 57.90 | - | 994,166 |
| Oct 28, 2025 | 59.00 | 59.00 | 57.80 | 57.90 | 57.90 | -0.86% | 1,174,547 |
| Oct 27, 2025 | 60.70 | 60.80 | 58.40 | 58.40 | 58.40 | -2.18% | 1,924,081 |
| Oct 23, 2025 | 61.00 | 61.50 | 59.60 | 59.70 | 59.70 | -1.16% | 1,976,014 |
| Oct 22, 2025 | 58.90 | 61.20 | 58.20 | 60.40 | 60.40 | 3.78% | 3,552,804 |
| Oct 21, 2025 | 58.70 | 59.00 | 58.00 | 58.20 | 58.20 | - | 822,615 |
| Oct 20, 2025 | 58.40 | 59.10 | 58.00 | 58.20 | 58.20 | -0.34% | 986,249 |
| Oct 17, 2025 | 58.40 | 59.40 | 57.80 | 58.40 | 58.40 | -0.51% | 1,493,767 |
| Oct 16, 2025 | 60.00 | 61.30 | 58.70 | 58.70 | 58.70 | -0.84% | 4,916,694 |
| Oct 15, 2025 | 57.00 | 59.30 | 56.60 | 59.20 | 59.20 | 5.34% | 5,852,105 |
| Oct 14, 2025 | 57.00 | 57.50 | 55.90 | 56.20 | 56.20 | -0.88% | 1,482,280 |
| Oct 13, 2025 | 56.10 | 56.90 | 55.80 | 56.70 | 56.70 | -1.39% | 1,597,909 |
| Oct 9, 2025 | 56.70 | 57.90 | 56.40 | 57.50 | 57.50 | 1.23% | 2,122,826 |
| Oct 8, 2025 | 56.60 | 57.00 | 56.00 | 56.80 | 56.80 | 0.71% | 815,865 |
| Oct 7, 2025 | 57.10 | 57.10 | 56.10 | 56.40 | 56.40 | -0.18% | 1,331,836 |
| Oct 3, 2025 | 57.70 | 57.80 | 56.20 | 56.50 | 56.50 | -0.70% | 2,856,887 |
| Oct 2, 2025 | 54.90 | 57.80 | 54.90 | 56.90 | 56.90 | 3.83% | 5,740,440 |
| Oct 1, 2025 | 54.40 | 55.00 | 54.20 | 54.80 | 54.80 | 1.29% | 1,041,980 |
| Sep 30, 2025 | 54.00 | 54.10 | 53.10 | 54.10 | 54.10 | 0.93% | 795,056 |
| Sep 26, 2025 | 54.60 | 54.70 | 53.40 | 53.60 | 53.60 | -1.47% | 1,344,186 |
| Sep 25, 2025 | 55.60 | 55.70 | 54.30 | 54.40 | 54.40 | -1.09% | 1,128,691 |
| Sep 24, 2025 | 55.70 | 56.10 | 55.00 | 55.00 | 55.00 | -0.90% | 1,238,513 |
| Sep 23, 2025 | 55.80 | 55.90 | 54.90 | 55.50 | 55.50 | - | 1,338,983 |
| Sep 22, 2025 | 55.90 | 56.20 | 55.30 | 55.50 | 55.50 | -0.36% | 1,545,441 |
| Sep 19, 2025 | 54.90 | 55.80 | 54.20 | 55.70 | 55.70 | 0.91% | 2,664,741 |
| Sep 18, 2025 | 55.50 | 56.00 | 55.20 | 55.20 | 55.20 | 0.36% | 922,200 |
| Sep 17, 2025 | 55.70 | 56.30 | 55.00 | 55.00 | 55.00 | -1.26% | 1,392,381 |
| Sep 16, 2025 | 54.70 | 56.50 | 54.10 | 55.70 | 55.70 | 2.39% | 1,801,580 |
| Sep 15, 2025 | 54.80 | 55.00 | 54.20 | 54.40 | 54.40 | - | 985,492 |
| Sep 12, 2025 | 55.30 | 55.40 | 54.10 | 54.40 | 54.40 | -0.37% | 1,135,163 |
| Sep 11, 2025 | 55.40 | 56.00 | 54.10 | 54.60 | 54.60 | -1.09% | 1,635,832 |
| Sep 10, 2025 | 55.60 | 55.80 | 54.30 | 55.20 | 55.20 | -0.18% | 1,476,969 |
| Sep 9, 2025 | 54.60 | 56.50 | 54.30 | 55.30 | 55.30 | 1.84% | 2,003,805 |
| Sep 8, 2025 | 53.70 | 54.50 | 53.70 | 54.30 | 54.30 | 1.12% | 1,066,885 |
| Sep 5, 2025 | 54.50 | 54.50 | 53.30 | 53.70 | 53.70 | -0.92% | 739,761 |
| Sep 4, 2025 | 54.00 | 54.30 | 53.60 | 54.20 | 54.20 | 1.12% | 1,150,072 |
| Sep 3, 2025 | 53.70 | 53.80 | 53.10 | 53.60 | 53.60 | 0.75% | 1,009,870 |
| Sep 2, 2025 | 53.60 | 54.10 | 52.60 | 53.20 | 53.20 | 0.19% | 1,064,001 |
| Sep 1, 2025 | 53.80 | 54.30 | 52.90 | 53.10 | 53.10 | -1.12% | 822,461 |
| Aug 29, 2025 | 54.50 | 54.50 | 53.50 | 53.70 | 53.70 | -0.56% | 790,071 |
| Aug 28, 2025 | 53.80 | 54.20 | 53.30 | 54.00 | 54.00 | 1.31% | 938,255 |
| Aug 27, 2025 | 52.90 | 53.80 | 52.90 | 53.30 | 53.30 | 0.76% | 887,137 |
| Aug 26, 2025 | 52.80 | 53.30 | 52.50 | 52.90 | 52.90 | 0.19% | 740,473 |
| Aug 25, 2025 | 52.10 | 53.10 | 52.10 | 52.80 | 52.80 | 1.73% | 727,068 |
| Aug 22, 2025 | 52.00 | 52.60 | 51.80 | 51.90 | 51.90 | -1.52% | 892,603 |
| Aug 21, 2025 | 51.90 | 53.00 | 51.90 | 52.70 | 52.70 | 1.74% | 591,356 |
| Aug 20, 2025 | 52.60 | 52.80 | 51.30 | 51.80 | 51.80 | -1.52% | 1,338,289 |
| Aug 19, 2025 | 53.30 | 53.30 | 52.50 | 52.60 | 52.60 | -1.50% | 970,309 |
| Aug 18, 2025 | 53.60 | 53.60 | 53.10 | 53.40 | 53.40 | -0.37% | 687,462 |
| Aug 15, 2025 | 53.80 | 54.20 | 53.10 | 53.60 | 53.60 | - | 1,397,128 |
| Aug 14, 2025 | 52.70 | 54.40 | 52.50 | 53.60 | 53.60 | 2.88% | 3,847,422 |
| Aug 13, 2025 | 52.20 | 53.10 | 51.40 | 52.10 | 52.10 | - | 1,872,100 |
| Aug 12, 2025 | 51.80 | 52.20 | 51.40 | 52.10 | 52.10 | 0.77% | 536,665 |
| Aug 11, 2025 | 52.00 | 52.10 | 51.40 | 51.70 | 51.70 | -0.58% | 754,705 |
| Aug 8, 2025 | 51.20 | 52.70 | 51.20 | 52.00 | 52.00 | 1.17% | 1,527,070 |
| Aug 7, 2025 | 51.00 | 51.70 | 51.00 | 51.40 | 51.40 | 1.58% | 1,282,377 |
| Aug 6, 2025 | 50.70 | 51.10 | 50.50 | 50.60 | 50.60 | -0.20% | 977,759 |
| Aug 5, 2025 | 50.90 | 51.00 | 50.00 | 50.70 | 50.70 | 0.40% | 2,292,125 |
| Aug 4, 2025 | 50.40 | 50.90 | 49.60 | 50.50 | 50.50 | -4.54% | 2,664,112 |
| Aug 1, 2025 | 51.80 | 53.40 | 50.80 | 52.90 | 49.90 | 2.12% | 3,210,373 |
| Jul 31, 2025 | 53.10 | 53.30 | 51.80 | 51.80 | 48.86 | -2.08% | 4,290,796 |
| Jul 30, 2025 | 53.10 | 53.10 | 52.50 | 52.90 | 49.90 | -0.38% | 2,172,687 |
| Jul 29, 2025 | 53.90 | 54.70 | 53.10 | 53.10 | 50.09 | -1.30% | 2,943,874 |
| Jul 28, 2025 | 54.10 | 54.40 | 53.70 | 53.80 | 50.75 | - | 1,742,124 |
| Jul 25, 2025 | 54.40 | 54.70 | 53.80 | 53.80 | 50.75 | -0.37% | 1,195,388 |
| Jul 24, 2025 | 54.00 | 54.70 | 53.80 | 54.00 | 50.94 | - | 1,767,079 |
| Jul 23, 2025 | 53.40 | 54.30 | 53.40 | 54.00 | 50.94 | 1.50% | 1,322,203 |
| Jul 22, 2025 | 54.60 | 54.70 | 52.80 | 53.20 | 50.18 | -2.39% | 2,723,953 |
| Jul 21, 2025 | 54.00 | 55.20 | 53.90 | 54.50 | 51.41 | 1.11% | 2,283,831 |
| Jul 18, 2025 | 54.50 | 54.50 | 53.80 | 53.90 | 50.84 | -0.19% | 2,379,453 |
| Jul 17, 2025 | 53.80 | 54.70 | 53.40 | 54.00 | 50.94 | 1.12% | 2,417,171 |
| Jul 16, 2025 | 54.80 | 54.90 | 53.20 | 53.40 | 50.37 | -2.55% | 3,426,790 |
| Jul 15, 2025 | 54.40 | 55.20 | 54.30 | 54.80 | 51.69 | 0.74% | 670,703 |