Taiwan Paiho Limited (TPE:9938)
Taiwan
· Delayed Price · Currency is TWD 48.10
-2.00 (-3.99%)
At close: Mar 9, 2026
Taiwan Paiho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 629,497 |
| 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% | 933,668 |
| 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% | 965,847 |
| 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 |
| Jan 30, 2026 | 50.70 | 50.70 | 50.00 | 50.00 | 50.00 | -1.38% | 1,591,820 |
| Jan 29, 2026 | 50.70 | 50.70 | 50.20 | 50.70 | 50.70 | - | 1,130,305 |
| Jan 28, 2026 | 51.60 | 51.60 | 50.60 | 50.70 | 50.70 | -0.98% | 1,674,842 |
| Jan 27, 2026 | 51.90 | 52.50 | 51.10 | 51.20 | 51.20 | -0.39% | 1,337,356 |
| Jan 26, 2026 | 51.70 | 51.70 | 51.10 | 51.40 | 51.40 | -0.58% | 1,071,382 |
| Jan 23, 2026 | 53.70 | 53.80 | 51.30 | 51.70 | 51.70 | -3.00% | 4,351,593 |
| Jan 22, 2026 | 52.90 | 53.50 | 52.70 | 53.30 | 53.30 | 1.52% | 611,118 |
| Jan 21, 2026 | 53.00 | 53.10 | 52.20 | 52.50 | 52.50 | -1.32% | 1,260,186 |
| Jan 20, 2026 | 53.60 | 53.70 | 53.00 | 53.20 | 53.20 | -0.37% | 752,577 |
| Jan 19, 2026 | 53.40 | 54.50 | 53.10 | 53.40 | 53.40 | - | 1,426,800 |
| Jan 16, 2026 | 53.10 | 53.50 | 52.80 | 53.40 | 53.40 | 0.75% | 687,512 |
| Jan 15, 2026 | 53.60 | 53.80 | 53.00 | 53.00 | 53.00 | -1.12% | 1,002,285 |
| Jan 14, 2026 | 53.70 | 53.80 | 53.20 | 53.60 | 53.60 | - | 800,539 |
| Jan 13, 2026 | 53.70 | 53.70 | 53.00 | 53.60 | 53.60 | -0.37% | 1,881,641 |
| Jan 12, 2026 | 53.00 | 53.90 | 52.60 | 53.80 | 53.80 | 2.09% | 2,233,077 |
| Jan 9, 2026 | 52.20 | 53.40 | 52.10 | 52.70 | 52.70 | 1.15% | 1,828,310 |
| Jan 8, 2026 | 52.10 | 52.10 | 51.40 | 52.10 | 52.10 | 0.39% | 1,405,943 |
| Jan 7, 2026 | 51.20 | 51.90 | 51.10 | 51.90 | 51.90 | 1.76% | 1,565,490 |
| Jan 6, 2026 | 50.90 | 51.40 | 50.30 | 51.00 | 51.00 | 2.62% | 1,675,833 |
| Jan 5, 2026 | 49.85 | 49.95 | 49.30 | 49.70 | 49.70 | -0.30% | 1,862,165 |
| Jan 2, 2026 | 50.70 | 50.90 | 49.85 | 49.85 | 49.85 | -1.29% | 2,476,096 |
| Dec 31, 2025 | 50.80 | 50.80 | 50.30 | 50.50 | 50.50 | -0.59% | 797,189 |
| Dec 30, 2025 | 50.90 | 51.00 | 50.30 | 50.80 | 50.80 | -0.59% | 1,248,195 |
| Dec 29, 2025 | 51.40 | 51.60 | 51.00 | 51.10 | 51.10 | 0.39% | 942,555 |
| Dec 26, 2025 | 51.30 | 51.40 | 50.80 | 50.90 | 50.90 | -0.20% | 1,481,564 |
| Dec 24, 2025 | 51.00 | 51.50 | 50.80 | 51.00 | 51.00 | 0.20% | 1,335,146 |
| Dec 23, 2025 | 51.60 | 51.60 | 50.80 | 50.90 | 50.90 | -0.78% | 1,447,208 |
| Dec 22, 2025 | 52.10 | 52.10 | 51.30 | 51.30 | 51.30 | -0.97% | 1,890,379 |
| Dec 19, 2025 | 52.20 | 52.40 | 51.80 | 51.80 | 51.80 | - | 1,235,884 |
| Dec 18, 2025 | 51.80 | 52.40 | 51.80 | 51.80 | 51.80 | - | 816,167 |
| Dec 17, 2025 | 52.40 | 52.90 | 51.80 | 51.80 | 51.80 | -0.38% | 981,778 |
| Dec 16, 2025 | 52.10 | 52.40 | 51.60 | 52.00 | 52.00 | -0.57% | 1,462,792 |
| Dec 15, 2025 | 52.50 | 53.10 | 52.30 | 52.30 | 52.30 | -1.32% | 1,363,329 |
| Dec 12, 2025 | 53.10 | 53.90 | 53.00 | 53.00 | 53.00 | 0.57% | 1,007,028 |
| Dec 11, 2025 | 53.00 | 53.20 | 52.40 | 52.70 | 52.70 | - | 756,088 |
| Dec 10, 2025 | 53.60 | 53.90 | 52.50 | 52.70 | 52.70 | -1.50% | 1,678,518 |
| Dec 9, 2025 | 55.30 | 55.30 | 53.30 | 53.50 | 53.50 | -4.97% | 3,601,350 |
| Dec 8, 2025 | 56.00 | 56.30 | 55.70 | 56.30 | 56.30 | 1.08% | 641,034 |
| 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% | 1,389,993 |
| 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 |