Taiwan - Delayed Quote
TWD
Taiwan Paiho Limited (9938.TW)
36.55
+0.15
(+0.41%)
At close: 1:30:32 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
36.40
36.85
36.25
36.55
36.55
689,152
Oct 30, 2026
37.05
37.05
36.40
36.40
36.40
1,858,329
Oct 29, 2026
37.05
37.40
37.05
37.05
37.05
793,353
Oct 28, 2026
37.15
37.50
37.05
37.15
37.15
763,267
Oct 27, 2026
37.60
37.75
37.10
37.10
37.10
3,275,057
Oct 23, 2026
37.60
37.60
37.60
37.60
37.60
-
Oct 22, 2026
38.10
38.10
37.55
37.60
37.60
1,224,711
Oct 21, 2026
38.30
38.40
37.95
38.00
38.00
1,108,026
Oct 20, 2026
38.10
38.55
38.10
38.30
38.30
729,078
Oct 19, 2026
39.05
39.05
38.25
38.45
38.45
759,001
Oct 16, 2026
39.40
39.90
39.05
39.15
39.15
800,186
Oct 15, 2026
39.50
39.55
39.10
39.15
39.15
757,682
Oct 14, 2026
39.50
39.70
39.20
39.45
39.45
621,175
Oct 13, 2026
39.25
39.65
39.25
39.50
39.50
924,035
Oct 12, 2026
39.45
39.75
39.30
39.45
39.45
422,236
Oct 8, 2026
39.00
39.70
39.00
39.55
39.55
799,002
Oct 7, 2026
39.00
39.75
38.90
39.15
39.15
1,291,001
Oct 6, 2026
38.00
39.35
37.90
39.10
39.10
1,410,250
Oct 5, 2026
38.20
38.20
37.90
37.90
37.90
783,167
Oct 2, 2026
38.30
38.45
38.15
38.25
38.25
388,000
Oct 1, 2026
38.25
38.65
38.10
38.55
38.55
529,004
Sep 30, 2026
38.25
38.45
38.10
38.25
38.25
492,169
Sep 29, 2026
38.10
38.30
37.95
38.20
38.20
505,275
Sep 24, 2026
38.30
38.35
38.05
38.05
38.05
682,005
Sep 23, 2026
38.40
38.90
38.30
38.35
38.35
961,060
Sep 22, 2026
38.35
38.50
38.10
38.35
38.35
882,101
Sep 21, 2026
37.85
38.55
37.85
38.40
38.40
1,054,401
Sep 18, 2026
38.05
38.20
37.70
37.70
37.70
1,423,200
Sep 17, 2026
38.10
38.20
37.90
38.00
38.00
810,205
Sep 16, 2026
37.90
38.20
37.70
37.90
37.90
858,025
Sep 15, 2026
37.80
38.15
37.80
37.85
37.85
864,061
Sep 14, 2026
38.05
38.10
37.70
37.95
37.95
1,410,200
Sep 11, 2026
38.90
39.00
38.05
38.15
38.15
2,471,200
Sep 10, 2026
39.80
39.80
39.10
39.10
39.10
1,488,746
Sep 9, 2026
40.30
40.30
39.70
39.90
39.90
1,727,445
Sep 8, 2026
41.10
41.20
40.35
40.35
40.35
1,313,255
Sep 7, 2026
41.30
41.35
40.85
41.10
41.10
994,100
Sep 4, 2026
41.40
41.40
41.00
41.15
41.15
743,407
Sep 3, 2026
41.45
41.75
41.20
41.25
41.25
718,005
Sep 2, 2026
41.60
41.65
41.20
41.60
41.60
750,025
Sep 1, 2026
41.80
41.95
41.50
41.60
41.60
972,025
Aug 31, 2026
42.05
42.10
41.85
41.85
41.85
689,084
Aug 28, 2026
42.75
42.75
42.05
42.10
42.10
770,064
Aug 27, 2026
42.70
42.90
42.55
42.60
42.60
542,112
Aug 26, 2026
42.40
42.85
42.20
42.75
42.75
744,097
Aug 25, 2026
42.30
42.65
41.95
42.55
42.55
620,025
Aug 24, 2026
42.55
42.55
42.00
42.40
42.40
519,300
Aug 21, 2026
42.40
42.85
42.25
42.55
42.55
950,500
Aug 20, 2026
42.15
42.45
42.10
42.40
42.40
753,301
Aug 19, 2026
41.10
42.35
40.80
42.20
42.20
1,232,012
Aug 18, 2026
42.00
42.00
41.20
41.20
41.20
1,415,200
Aug 17, 2026
42.50
42.90
41.95
42.00
42.00
1,080,000
Aug 14, 2026
42.10
42.40
41.75
42.40
42.40
889,002
Aug 13, 2026
42.55
42.60
42.05
42.15
42.15
1,263,002
Aug 12, 2026
42.55
42.85
42.20
42.50
42.50
1,063,502
Aug 11, 2026
42.00
42.50
41.90
42.50
42.50
1,240,360
Aug 10, 2026
42.15
42.15
41.75
42.00
42.00
1,306,002
Aug 7, 2026
42.30
42.90
42.05
42.10
42.10
1,384,300
Aug 6, 2026
42.35
42.45
42.10
42.25
42.25
1,420,848
Aug 5, 2026
42.55
42.85
42.40
42.50
42.50
1,616,410
Aug 4, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
42.90
43.10
42.35
42.70
42.70
2,256,177
Aug 3, 2026
45.60
46.00
45.20
45.90
42.90
2,785,429
Jul 31, 2026
45.70
46.35
45.40
45.60
42.62
1,725,033
Jul 30, 2026
46.70
46.75
45.00
45.30
42.34
1,726,449
Jul 29, 2026
47.10
47.25
46.40
46.60
43.55
2,912,036
Jul 28, 2026
47.10
47.50
46.50
46.60
43.55
2,559,165
Jul 27, 2026
47.00
47.45
46.85
47.15
44.07
1,487,348
Jul 24, 2026
47.00
47.20
46.60
46.80
43.74
1,540,045
Jul 23, 2026
47.55
47.60
46.70
46.90
43.83
2,013,150
Jul 22, 2026
47.85
47.90
47.05
47.10
44.02
2,667,497
Jul 21, 2026
46.65
47.80
46.65
47.60
44.49
3,260,272
Jul 20, 2026
46.10
46.75
45.40
46.65
43.60
1,852,392
Jul 17, 2026
46.50
47.10
45.75
45.85
42.85
2,418,297
Jul 16, 2026
46.40
47.20
46.40
46.60
43.55
1,809,124
Jul 15, 2026
45.85
46.55
45.75
46.30
43.27
1,043,585
Jul 14, 2026
46.10
46.35
45.10
45.50
42.53
1,070,020
Jul 13, 2026
46.20
47.10
45.80
45.95
42.95
1,709,035
Jul 9, 2026
46.50
46.75
45.90
46.15
43.13
965,075
Jul 8, 2026
45.20
46.20
45.15
46.10
43.09
1,443,025
Jul 7, 2026
45.85
46.30
44.80
45.05
42.11
1,143,055
Jul 6, 2026
46.40
46.90
45.40
45.40
42.43
1,652,000
Jul 3, 2026
44.60
46.40
44.60
45.90
42.90
2,329,771
Jul 2, 2026
45.85
45.85
44.80
44.90
41.97
1,690,362
Jul 1, 2026
44.35
45.95
44.10
45.40
42.43
3,848,676
Jun 30, 2026
44.45
44.50
43.95
44.35
41.45
755,022
Jun 29, 2026
43.25
44.45
43.25
44.45
41.54
866,800
Jun 26, 2026
44.30
44.30
43.20
43.25
40.42
2,034,111
Jun 25, 2026
44.15
44.70
44.15
44.45
41.54
895,001
Jun 24, 2026
43.85
44.30
43.65
44.10
41.22
1,110,125
Jun 23, 2026
44.30
44.35
43.95
43.95
41.08
1,078,053
Jun 22, 2026
44.05
44.60
43.85
44.05
41.17
1,289,720
Jun 18, 2026
44.60
44.85
44.00
44.00
41.12
1,322,055
Jun 17, 2026
44.00
44.60
43.90
44.40
41.50
790,201
Jun 16, 2026
44.65
44.65
43.95
44.00
41.12
1,222,132
Jun 15, 2026
45.40
45.40
44.35
44.35
41.45
2,382,080
Jun 12, 2026
45.80
45.85
45.35
45.35
42.39
958,371
Jun 11, 2026
46.10
46.10
44.80
45.20
42.25
1,898,053
Jun 10, 2026
45.70
46.55
45.65
46.00
42.99
2,400,429
Jun 9, 2026
45.00
46.20
45.00
46.00
42.99
1,693,716
Jun 8, 2026
44.00
45.25
43.60
45.00
42.06
1,584,002
Jun 5, 2026
46.00
46.00
45.45
45.55
42.57
1,295,010
Jun 4, 2026
46.00
46.20
45.65
45.75
42.76
1,555,051
Jun 3, 2026
45.25
46.40
45.05
46.00
42.99
3,406,084
Jun 2, 2026
44.10
45.65
43.95
45.20
42.25
3,889,200
Jun 1, 2026
43.30
44.30
43.05
44.05
41.17
2,865,315
May 29, 2026
42.25
43.05
42.25
42.95
40.14
7,662,816
May 28, 2026
42.35
42.70
42.05
42.10
39.35
2,337,384
May 27, 2026
42.80
42.90
42.25
42.35
39.58
2,038,302
May 26, 2026
42.60
42.90
42.35
42.60
39.82
2,071,517
May 25, 2026
43.30
43.35
42.60
42.60
39.82
2,913,188
May 22, 2026
43.35
43.35
42.70
43.15
40.33
2,253,100
May 21, 2026
43.60
43.75
43.35
43.35
40.52
1,190,040
May 20, 2026
44.00
44.10
43.10
43.40
40.56
1,710,132
May 19, 2026
43.65
44.45
43.50
44.00
41.12
1,258,010
May 18, 2026
44.00
44.15
43.50
43.65
40.80
1,123,058
May 15, 2026
44.55
45.30
43.80
43.80
40.94
2,104,322
May 14, 2026
44.55
44.80
43.50
44.50
41.59
2,473,054
May 13, 2026
44.35
44.65
43.95
44.25
41.36
1,413,202
May 12, 2026
45.65
45.70
44.70
44.75
41.83
1,723,012
May 11, 2026
44.95
45.70
44.70
45.25
42.29
2,126,728
May 8, 2026
45.50
45.50
44.75
44.80
41.87
2,079,584
May 7, 2026
45.70
45.75
45.00
45.60
42.62
2,075,174
May 6, 2026
45.60
45.90
45.10
45.60
42.62
1,990,120
May 5, 2026
45.00
45.90
44.80
45.35
42.39
2,604,328
May 4, 2026
44.50
45.20
43.75
44.90
41.97
2,221,655
Apr 30, 2026
44.20
44.40
43.50
44.15
41.26
1,801,101
Apr 29, 2026
43.65
44.25
43.50
44.00
41.12
1,400,518
Apr 28, 2026
43.00
43.75
42.85
43.45
40.61
1,559,782
Apr 27, 2026
43.30
43.30
42.35
42.90
40.10
2,074,194
Apr 24, 2026
44.35
44.35
43.15
43.25
40.42
2,131,667
Apr 23, 2026
44.90
45.00
43.70
43.95
41.08
3,144,847
Apr 22, 2026
45.10
45.15
44.65
44.75
41.83
1,765,053
Apr 21, 2026
45.25
45.25
44.95
45.00
42.06
2,220,000
Apr 20, 2026
46.40
46.40
45.05
45.30
42.34
2,596,337
Apr 17, 2026
46.60
46.70
46.30
46.35
43.32
1,057,581
Apr 16, 2026
47.50
48.00
46.55
46.75
43.69
2,558,450
Apr 15, 2026
45.75
46.40
45.75
46.35
43.32
1,750,800
Apr 14, 2026
45.25
45.50
45.00
45.50
42.53
1,099,600
Apr 13, 2026
45.50
45.50
44.60
45.10
42.15
2,051,530
Apr 10, 2026
45.50
45.60
45.35
45.40
42.43
1,220,013
Apr 9, 2026
45.60
45.75
45.35
45.40
42.43
1,466,105
Apr 8, 2026
45.80
45.90
45.40
45.50
42.53
1,786,077
Apr 7, 2026
46.20
46.20
45.35
45.45
42.48
1,061,126
Apr 2, 2026
46.90
46.90
45.85
45.90
42.90
1,538,197
Apr 1, 2026
46.70
46.80
46.45
46.65
43.60
867,709
Mar 31, 2026
46.80
46.95
46.15
46.25
43.23
1,371,300
Mar 30, 2026
47.00
47.20
46.65
46.80
43.74
978,036
Mar 27, 2026
47.25
47.35
46.85
47.15
44.07
783,169
Mar 26, 2026
47.75
47.75
47.15
47.30
44.21
524,072
Mar 25, 2026
47.85
47.90
47.05
47.45
44.35
1,227,348
Mar 24, 2026
47.40
47.85
46.90
47.35
44.26
1,164,255
Mar 23, 2026
47.25
47.45
46.85
46.90
43.83
2,102,385
Mar 20, 2026
48.25
48.30
47.70
47.75
44.63
1,579,461
Mar 19, 2026
48.95
48.95
48.20
48.25
45.10
1,584,833
Mar 18, 2026
48.90
49.40
48.85
48.95
45.75
1,185,107
Mar 17, 2026
49.15
49.15
48.50
48.85
45.66
1,299,085
Mar 16, 2026
48.85
49.05
48.60
48.70
45.52
1,094,100
Mar 13, 2026
48.70
49.00
48.35
48.70
45.52
1,552,533
Mar 12, 2026
49.50
49.65
48.70
48.70
45.52
1,926,348
Mar 11, 2026
49.75
50.00
49.05
49.50
46.26
2,442,303
Mar 10, 2026
48.80
49.95
48.80
49.45
46.22
1,016,851
Mar 9, 2026
47.95
48.25
46.60
48.10
44.96
2,291,092
Mar 6, 2026
49.80
50.20
49.75
50.10
46.83
624,164
Mar 5, 2026
50.20
50.60
49.80
50.10
46.83
800,067
Mar 4, 2026
50.60
50.60
49.60
49.70
46.45
2,055,436
Mar 3, 2026
51.70
52.00
51.00
51.10
47.76
925,121
Mar 2, 2026
51.00
52.20
50.60
52.00
48.60
1,188,206
Feb 26, 2026
51.90
51.90
51.10
51.50
48.13
1,634,070
Feb 25, 2026
52.10
52.20
51.80
51.90
48.51
1,091,020
Feb 24, 2026
52.40
52.50
51.60
52.10
48.69
1,221,605
Feb 23, 2026
52.60
52.70
52.20
52.50
49.07
1,321,027
Feb 11, 2026
52.00
52.30
51.50
52.20
48.79
1,424,228
Feb 10, 2026
52.00
52.20
51.60
51.80
48.41
960,054
Feb 9, 2026
52.30
52.40
51.80
51.90
48.51
979,007
Feb 6, 2026
52.10
52.10
51.30
51.90
48.51
1,135,002
Feb 5, 2026
51.50
52.40
51.40
51.70
48.32
1,688,500
Feb 4, 2026
50.90
51.60
50.80
51.40
48.04
880,300
Feb 3, 2026
50.50
51.20
50.20
51.00
47.67
1,159,064
Feb 2, 2026
50.40
50.40
49.60
50.10
46.83
1,941,311
Jan 30, 2026
50.70
50.70
50.00
50.00
46.73
1,576,249
Jan 29, 2026
50.70
50.70
50.20
50.70
47.39
1,115,601
Jan 28, 2026
51.60
51.60
50.60
50.70
47.39
1,650,080
Jan 27, 2026
51.90
52.50
51.10
51.20
47.85
1,331,124
Jan 26, 2026
51.70
51.70
51.10
51.40
48.04
1,056,055
Jan 23, 2026
53.70
53.80
51.30
51.70
48.32
4,321,115
Jan 22, 2026
52.90
53.50
52.70
53.30
49.82
601,232
Jan 21, 2026
53.00
53.10
52.20
52.50
49.07
1,250,315
Jan 20, 2026
53.60
53.70
53.00
53.20
49.72
747,500
Jan 19, 2026
53.40
54.50
53.10
53.40
49.91
1,420,066
Jan 16, 2026
53.10
53.50
52.80
53.40
49.91
682,744
Jan 15, 2026
53.60
53.80
53.00
53.00
49.54
987,137
Jan 14, 2026
53.70
53.80
53.20
53.60
50.10
792,180
Jan 13, 2026
53.70
53.70
53.00
53.60
50.10
1,873,500
Jan 12, 2026
53.00
53.90
52.60
53.80
50.28
2,218,256
Jan 9, 2026
52.20
53.40
52.10
52.70
49.26
1,817,841
Jan 8, 2026
52.10
52.10
51.40
52.10
48.69
1,397,436
Jan 7, 2026
51.20
51.90
51.10
51.90
48.51
1,551,610
Jan 6, 2026
50.90
51.40
50.30
51.00
47.67
1,657,170
Jan 5, 2026
49.85
49.95
49.30
49.70
46.45
1,840,016
Jan 2, 2026
50.70
50.90
49.85
49.85
46.59
2,444,209
Dec 31, 2025
50.80
50.80
50.30
50.50
47.20
789,200
Dec 30, 2025
50.90
51.00
50.30
50.80
47.48
1,235,210
Dec 29, 2025
51.40
51.60
51.00
51.10
47.76
936,685
Dec 26, 2025
51.30
51.40
50.80
50.90
47.57
1,468,210
Dec 24, 2025
51.00
51.50
50.80
51.00
47.67
1,325,027
Dec 23, 2025
51.60
51.60
50.80
50.90
47.57
1,430,100
Dec 22, 2025
52.10
52.10
51.30
51.30
47.95
1,867,096
Dec 19, 2025
52.20
52.40
51.80
51.80
48.41
1,227,841
Dec 18, 2025
51.80
52.40
51.80
51.80
48.41
811,001
Dec 17, 2025
52.40
52.90
51.80
51.80
48.41
973,100
Dec 16, 2025
52.10
52.40
51.60
52.00
48.60
1,441,081
Dec 15, 2025
52.50
53.10
52.30
52.30
48.88
1,351,198
Dec 12, 2025
53.10
53.90
53.00
53.00
49.54
999,407
Dec 11, 2025
53.00
53.20
52.40
52.70
49.26
747,220
Dec 10, 2025
53.60
53.90
52.50
52.70
49.26
1,657,000
Dec 9, 2025
55.30
55.30
53.30
53.50
50.00
3,557,055
Dec 8, 2025
56.00
56.30
55.70
56.30
52.62
638,450
Dec 5, 2025
56.30
56.40
55.60
55.70
52.06
537,475
Dec 4, 2025
56.30
56.50
55.90
56.20
52.53
598,010
Dec 3, 2025
56.50
56.90
55.80
55.90
52.25
732,070
Dec 2, 2025
56.60
57.50
56.40
56.50
52.81
1,378,120
Dec 1, 2025
55.50
56.50
55.50
55.80
52.15
426,452
Nov 28, 2025
56.20
56.40
55.50
55.70
52.06
602,238
Nov 27, 2025
57.10
57.10
56.10
56.20
52.53
613,000
Nov 26, 2025
55.30
57.40
55.30
56.90
53.18
2,192,264
Nov 25, 2025
55.60
55.60
54.70
54.70
51.12
679,021
Nov 24, 2025
54.50
56.00
54.30
55.10
51.50
1,342,122
Nov 21, 2025
53.20
54.40
53.00
53.90
50.38
565,001
Nov 20, 2025
54.00
54.20
53.00
53.80
50.28
923,650
Nov 19, 2025
52.40
54.90
52.40
53.50
50.00
2,676,075
Nov 18, 2025
53.60
53.70
51.90
51.90
48.51
2,751,000
Nov 17, 2025
55.50
55.50
53.50
53.80
50.28
1,391,077
Nov 14, 2025
55.50
57.00
55.10
55.10
51.50
1,222,005
Nov 13, 2025
55.20
56.50
55.20
55.90
52.25
1,153,040
Nov 12, 2025
54.70
55.70
54.40
55.50
51.87
843,508
Nov 11, 2025
54.80
55.20
54.30
54.40
50.84
887,100
Nov 10, 2025
55.30
55.40
54.50
54.70
51.12
845,226
Nov 7, 2025
56.60
56.60
55.20
55.30
51.69
2,348,285
Nov 6, 2025
57.60
57.60
56.80
57.30
53.55
796,659
Nov 5, 2025
57.10
57.50
56.60
57.50
53.74
881,087
Nov 4, 2025
57.60
57.80
56.80
57.30
53.55
835,617
Nov 3, 2025
57.70
58.20
57.20
57.50
53.74
917,053
