Taiwan Paiho Limited (TPE:9938)
Taiwan
· Delayed Price · Currency is TWD 44.00
+0.55 (1.27%)
Apr 29, 2026, 1:30 PM CST
Taiwan Paiho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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% | 1,339,480 |
| 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 |