Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	21.420	21.473	20.843	21.000	19.263	624,711
2024-05-03	21.788	21.840	21.315	21.420	19.648	335,710
2024-05-02	21.368	21.578	21.158	21.578	19.793	366,236
2024-04-30	21.525	22.050	21.263	21.368	19.600	753,627
2024-04-29	21.420	21.788	21.158	21.473	19.696	633,212
2024-04-26	21.578	21.735	21.105	21.158	19.407	915,979
2024-04-25	20.580	22.050	20.475	21.788	19.985	1,838,668
2024-04-24	20.423	21.210	20.423	20.685	18.974	930,494
2024-04-23	20.423	20.423	20.108	20.370	18.685	249,696
2024-04-22	20.423	20.475	20.003	20.265	18.589	180,863
2024-04-19	20.423	20.580	19.845	20.160	18.492	407,848
2024-04-18	20.528	20.633	20.318	20.423	18.733	375,482
2024-04-17	19.950	20.685	19.950	20.528	18.829	963,802
2024-04-16	20.055	20.265	19.530	19.950	18.300	431,226
2024-04-15	19.793	20.685	19.688	20.265	18.589	1,116,255
2024-04-12	19.845	19.950	19.688	19.688	18.059	228,596
2024-04-11	20.055	20.055	19.740	19.950	18.300	211,348
2024-04-10	19.898	20.213	19.898	20.055	18.396	550,784
2024-04-09	19.740	20.055	19.478	19.740	18.107	430,895
2024-04-08	19.163	19.373	19.163	19.320	17.722	157,303
2024-04-03	19.425	19.530	19.215	19.215	17.625	262,703
2024-04-02	19.373	19.478	19.320	19.320	17.722	198,796
2024-04-01	19.320	19.530	19.320	19.320	17.722	148,355
2024-03-29	19.320	19.425	19.215	19.320	17.722	343,355
2024-03-28	19.530	19.583	19.268	19.320	17.722	84,581
2024-03-27	19.163	19.425	19.163	19.320	17.722	233,996
2024-03-26	19.530	19.688	19.268	19.268	17.674	303,745
2024-03-25	19.215	19.425	19.215	19.268	17.674	110,405
2024-03-22	19.110	19.478	19.110	19.373	17.770	176,658
2024-03-21	19.005	19.373	19.005	19.110	17.529	227,341
2024-03-20	19.005	19.163	18.795	19.005	17.433	328,391
2024-03-19	19.215	19.320	19.058	19.058	17.481	220,753
2024-03-18	19.058	19.320	19.058	19.215	17.625	154,289
2024-03-15	19.478	19.478	19.110	19.110	17.529	550,733
2024-03-14	19.373	19.688	19.373	19.530	17.914	420,703
2024-03-13	19.478	19.635	19.320	19.373	17.770	271,653
2024-03-12	19.373	19.845	19.373	19.635	18.011	174,792
2024-03-11	19.530	19.583	19.268	19.373	17.770	179,843
2024-03-08	19.635	19.635	19.215	19.373	17.770	651,846
2024-03-07	19.793	19.898	19.688	19.688	18.059	488,141
2024-03-06	20.003	20.160	19.793	19.793	18.155	1,127,040
2024-03-05	20.370	20.475	20.003	20.213	18.540	603,527
2024-03-04	20.370	20.685	20.370	20.423	18.733	577,177
2024-03-01	20.633	20.633	20.423	20.475	18.781	342,583
2024-02-29	20.633	20.790	20.108	20.738	19.022	807,303
2024-02-27	21.000	21.000	20.633	20.633	18.926	418,809
2024-02-26	21.105	21.210	20.685	20.895	19.167	893,657
2024-02-23	21.000	21.420	20.895	21.158	19.407	1,111,710
2024-02-22	21.210	21.420	20.843	21.105	19.359	1,455,665
2024-02-21	20.528	21.158	20.265	21.053	19.311	1,539,881
2024-02-20	20.423	21.630	20.423	20.475	18.781	2,061,897
2024-02-19	19.583	20.213	19.583	20.055	18.396	1,013,036
2024-02-16	19.163	19.635	19.110	19.583	17.963	894,279
2024-02-15	18.848	19.215	18.848	19.163	17.577	826,635
2024-02-05	18.848	18.848	18.428	18.533	16.999	562,034
2024-02-02	18.953	19.005	18.795	18.848	17.288	402,315
2024-02-01	18.848	19.005	18.848	18.953	17.385	344,758
2024-01-31	19.005	19.058	18.848	18.848	17.288	861,223
2024-01-30	19.058	19.268	19.005	19.058	17.481	640,425
2024-01-29	19.110	19.163	19.005	19.058	17.481	475,163

← NewerPage 11 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.