Paiho Shih Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.400	13.400	13.250	13.300	13.300	290,772
2026-10-20	13.350	13.500	13.300	13.350	13.350	116,652
2026-10-19	13.850	13.850	13.300	13.300	13.300	297,077
2026-10-16	13.500	13.800	13.500	13.700	13.700	189,398
2026-10-15	13.300	13.600	13.300	13.300	13.300	324,000
2026-10-14	13.550	13.600	13.350	13.450	13.450	293,000
2026-10-13	13.400	13.700	13.350	13.500	13.500	233,001
2026-10-12	14.000	14.000	13.600	13.750	13.750	245,000
2026-10-08	13.500	14.200	13.400	14.000	14.000	455,050
2026-10-07	13.300	13.550	13.300	13.500	13.500	150,150
2026-10-06	13.000	13.400	12.950	13.300	13.300	363,000
2026-10-05	13.100	13.200	13.000	13.000	13.000	686,229
2026-10-02	13.200	13.300	13.050	13.150	13.150	707,115
2026-10-01	13.300	13.350	13.200	13.300	13.300	314,305
2026-09-30	13.250	13.450	13.200	13.250	13.250	311,247
2026-09-29	13.600	13.600	13.150	13.150	13.150	375,028
2026-09-24	13.700	13.850	13.550	13.550	13.550	215,050
2026-09-23	13.700	13.800	13.600	13.700	13.700	231,150
2026-09-22	13.800	13.800	13.550	13.550	13.550	290,188
2026-09-21	13.600	13.850	13.600	13.850	13.850	131,000
2026-09-18	13.700	13.850	13.550	13.550	13.550	252,000
2026-09-17	13.700	13.750	13.550	13.600	13.600	384,000
2026-09-16	13.650	13.950	13.650	13.650	13.650	277,756
2026-09-15	13.900	13.900	13.650	13.650	13.650	425,200
2026-09-14	13.900	14.000	13.800	13.900	13.900	345,509
2026-09-11	14.350	14.350	13.850	13.900	13.900	798,150
2026-09-10	14.900	15.150	14.250	14.350	14.350	858,256
2026-09-09	15.600	15.600	14.950	15.000	15.000	810,033
2026-09-08	15.800	15.950	15.300	15.550	15.550	826,050
2026-09-07	16.400	16.400	15.950	15.950	15.950	516,000
2026-09-04	16.250	16.250	16.100	16.200	16.200	268,002
2026-09-03	16.350	16.550	16.200	16.250	16.250	269,100
2026-09-02	16.300	16.500	16.200	16.450	16.450	311,000
2026-09-01	16.250	16.350	16.150	16.350	16.350	267,010
2026-08-31	16.250	16.350	16.150	16.250	16.250	297,537
2026-08-28	16.550	16.550	16.250	16.250	16.250	132,466
2026-08-27	16.450	16.550	16.350	16.350	16.350	206,000
2026-08-26	16.250	16.450	16.250	16.450	16.450	143,100
2026-08-25	16.200	16.350	16.150	16.300	16.300	155,000
2026-08-24	16.300	16.550	16.200	16.200	16.200	138,000
2026-08-21	16.250	16.500	16.200	16.500	16.500	398,700
2026-08-20	16.250	16.500	16.150	16.150	16.150	253,000
2026-08-19	16.000	16.200	16.000	16.100	16.100	150,050
2026-08-18	16.100	16.150	16.000	16.000	16.000	147,000
2026-08-17	16.050	16.200	16.050	16.150	16.150	217,455
2026-08-14	16.400	16.550	16.050	16.100	16.100	294,000
2026-08-13	16.450	16.500	16.150	16.200	16.200	131,975
2026-08-12	16.350	16.600	16.200	16.200	16.200	212,000
2026-08-11	16.300	16.500	16.100	16.150	16.150	245,170
2026-08-10	16.400	16.450	16.100	16.150	16.150	276,307
2026-08-07	16.150	16.400	16.100	16.200	16.200	193,620
2026-08-06	16.250	16.300	16.100	16.150	16.150	87,000
2026-08-05	16.350	16.400	16.200	16.200	16.200	134,781
2026-08-04	16.050	16.400	16.000	16.350	16.350	244,526
2026-08-03	16.350	16.650	16.300	16.650	16.150	184,409
2026-07-31	16.400	16.700	16.400	16.500	16.005	234,464
2026-07-30	16.650	16.650	16.350	16.350	15.859	193,334
2026-07-29	16.650	16.650	16.300	16.600	16.102	427,485
2026-07-28	16.650	16.650	16.400	16.550	16.053	334,496
2026-07-27	16.650	16.900	16.600	16.650	16.150	129,579

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.5000 TWD
2025-07-24	0.1575 TWD
2023-07-26	0.2042 TWD
2022-08-02	2.4311 TWD
2021-07-30	0.9724 TWD
2020-07-27	0.5835 TWD
2019-07-31	0.2101 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.