Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	20.055	20.370	20.003	20.265	18.589	279,508
2024-07-31	20.055	20.265	19.898	19.950	18.300	218,822
2024-07-30	20.003	20.108	19.898	20.055	18.396	439,573
2024-07-29	20.423	20.528	20.003	20.003	18.348	411,492
2024-07-26	20.213	20.370	20.003	20.160	18.492	389,973
2024-07-23	20.475	20.843	20.370	20.370	18.685	172,901
2024-07-22	20.790	20.843	20.318	20.475	18.781	389,928
2024-07-19	21.158	21.158	20.475	20.580	18.878	455,119
2024-07-18	20.843	21.210	20.738	21.000	19.263	781,241
2024-07-17	20.265	20.948	20.265	20.738	19.022	717,846
2024-07-16	20.108	20.423	20.003	20.108	18.444	362,095
2024-07-15	20.423	20.633	20.055	20.213	18.540	509,993
2024-07-12	20.475	20.580	20.423	20.423	18.733	401,893
2024-07-11	20.370	20.685	20.160	20.265	18.589	774,960
2024-07-10	20.948	21.000	20.370	20.370	18.685	689,179
2024-07-09	21.420	21.630	20.633	20.633	18.926	966,050
2024-07-08	21.578	22.103	21.578	21.578	19.793	693,530
2024-07-05	21.420	21.578	21.368	21.578	19.793	337,552
2024-07-04	21.158	21.473	21.158	21.420	19.648	315,161
2024-07-03	21.105	21.210	21.000	21.158	19.407	172,960
2024-07-02	21.263	21.263	21.000	21.053	19.311	315,540
2024-07-01	21.315	21.525	21.263	21.315	19.552	210,060
2024-06-28	21.210	21.630	21.210	21.315	19.552	264,888
2024-06-27	21.315	21.420	21.210	21.210	19.455	257,254
2024-06-26	21.683	21.893	21.420	21.420	19.648	256,172
2024-06-25	21.578	21.683	21.315	21.578	19.793	304,749
2024-06-24	21.525	21.578	21.263	21.368	19.600	311,657
2024-06-21	21.683	21.893	21.578	21.578	19.793	242,664
2024-06-20	21.893	21.945	21.525	21.735	19.937	414,745
2024-06-19	22.103	22.103	21.735	21.735	19.937	320,996
2024-06-18	22.260	22.260	21.735	21.788	19.985	398,992
2024-06-17	22.470	22.470	21.998	22.050	20.226	411,330
2024-06-14	21.945	22.260	21.840	21.945	20.130	401,882
2024-06-13	22.050	22.155	21.788	21.840	20.033	409,389
2024-06-12	22.523	22.523	22.103	22.208	20.370	431,718
2024-06-11	22.575	22.890	22.050	22.313	20.467	677,215
2024-06-07	22.365	22.733	22.155	22.628	20.756	818,583
2024-06-06	21.630	22.943	21.630	22.155	20.322	2,415,114
2024-06-05	21.315	21.420	21.053	21.053	19.311	258,141
2024-06-04	21.788	21.788	21.315	21.315	19.552	236,194
2024-06-03	21.735	21.945	21.578	21.788	19.985	406,721
2024-05-31	21.105	21.683	21.105	21.683	19.889	387,147
2024-05-30	21.368	21.368	21.105	21.105	19.359	268,682
2024-05-29	21.420	21.420	21.105	21.263	19.504	141,386
2024-05-28	21.158	21.420	21.158	21.263	19.504	260,304
2024-05-27	21.158	21.315	20.475	21.158	19.407	508,102
2024-05-24	21.210	21.210	21.000	21.053	19.311	339,272
2024-05-23	21.473	21.525	21.105	21.158	19.407	409,980
2024-05-22	21.525	21.945	21.473	21.683	19.889	360,929
2024-05-21	21.525	21.630	21.315	21.525	19.744	426,216
2024-05-20	22.208	22.208	21.473	21.525	19.744	555,100
2024-05-17	22.103	22.103	21.788	21.840	20.033	379,904
2024-05-16	22.785	22.785	21.945	22.103	20.274	896,705
2024-05-15	22.418	22.680	22.050	22.365	20.515	1,108,227
2024-05-14	22.050	22.418	21.735	22.208	20.370	2,087,227
2024-05-13	20.790	21.840	20.790	21.735	19.937	1,268,137
2024-05-10	20.528	20.685	20.213	20.475	18.781	298,433
2024-05-09	20.633	20.895	20.318	20.318	18.637	436,323
2024-05-08	21.210	21.473	20.790	21.000	19.263	362,251
2024-05-07	21.000	21.105	20.475	20.790	19.070	417,106

← NewerPage 10 of 21 · 1,220 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.