Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21.683	22.260	21.683	22.260	20.419	96,999
2023-11-01	21.525	21.630	21.420	21.630	19.841	30,806
2023-10-31	21.630	21.788	21.315	21.420	19.648	46,547
2023-10-30	21.735	21.735	21.420	21.630	19.841	46,275
2023-10-27	21.683	21.735	21.315	21.735	19.937	122,625
2023-10-26	21.525	21.788	21.525	21.683	19.889	74,580
2023-10-25	21.788	21.788	21.630	21.788	19.985	71,389
2023-10-24	22.155	22.155	21.630	21.630	19.841	81,034
2023-10-23	22.208	22.313	22.050	22.155	20.322	25,224
2023-10-20	22.208	22.418	22.050	22.208	20.370	50,754
2023-10-19	22.733	22.890	22.470	22.523	20.659	81,880
2023-10-18	22.313	22.890	22.050	22.365	20.515	59,275
2023-10-17	22.313	22.313	21.893	22.208	20.370	58,633
2023-10-16	22.208	22.523	21.893	22.365	20.515	49,480
2023-10-13	21.840	22.733	21.840	22.208	20.370	74,787
2023-10-12	22.050	22.365	22.050	22.365	20.515	42,806
2023-10-11	21.893	22.523	21.630	21.998	20.178	79,115
2023-10-06	21.578	21.735	21.578	21.578	19.793	28,389
2023-10-05	21.578	21.683	21.473	21.578	19.793	63,316
2023-10-04	21.788	21.788	21.473	21.630	19.841	33,397
2023-10-03	21.840	21.998	21.735	21.840	20.033	24,947
2023-10-02	21.525	22.208	21.525	21.998	20.178	69,055
2023-09-28	21.683	21.683	21.420	21.525	19.744	28,164
2023-09-27	21.998	21.998	21.473	21.578	19.793	94,043
2023-09-26	22.313	22.313	21.788	21.893	20.082	80,938
2023-09-25	22.628	22.680	22.260	22.260	20.419	70,919
2023-09-22	22.418	22.785	22.418	22.523	20.659	42,101
2023-09-21	22.680	22.680	22.313	22.418	20.563	66,657
2023-09-20	22.890	23.520	22.733	22.943	21.045	86,736
2023-09-19	22.995	22.995	22.628	22.628	20.756	53,039
2023-09-18	23.153	23.153	22.838	22.838	20.948	31,898
2023-09-15	22.628	23.205	22.628	23.100	21.189	90,508
2023-09-14	22.785	22.995	22.470	22.680	20.804	130,243
2023-09-13	22.785	23.048	22.260	22.733	20.852	332,457
2023-09-12	21.893	22.260	21.893	22.208	20.370	25,333
2023-09-11	22.365	22.365	21.893	21.893	20.082	70,795
2023-09-08	22.523	22.785	22.208	22.365	20.515	136,336
2023-09-07	21.788	22.523	21.735	22.418	20.563	198,313
2023-09-06	21.840	21.998	21.630	21.683	19.889	52,715
2023-09-05	21.788	22.103	21.788	21.945	20.130	33,631
2023-09-04	22.050	22.155	21.945	22.050	20.226	56,028
2023-09-01	22.155	22.155	21.998	22.103	20.274	57,159
2023-08-31	22.365	22.418	22.103	22.155	20.322	64,250
2023-08-30	22.628	22.628	22.313	22.470	20.611	46,308
2023-08-29	22.733	22.733	22.418	22.418	20.563	49,156
2023-08-28	22.575	22.733	22.523	22.523	20.659	68,747
2023-08-25	22.260	22.575	22.260	22.523	20.659	108,556
2023-08-24	21.945	22.365	21.945	22.260	20.419	204,738
2023-08-23	21.368	21.840	21.368	21.840	20.033	170,737
2023-08-22	21.210	21.368	21.210	21.263	19.504	37,243
2023-08-21	21.263	21.420	21.263	21.263	19.504	60,555
2023-08-18	21.000	21.420	21.000	21.210	19.455	148,744
2023-08-17	21.053	21.263	20.948	21.000	19.263	190,705
2023-08-16	21.053	21.315	21.000	21.158	19.407	38,222
2023-08-15	21.105	21.315	21.053	21.158	19.407	56,275
2023-08-14	21.210	21.263	20.948	21.210	19.455	111,933
2023-08-11	20.843	21.368	20.790	21.263	19.504	108,584
2023-08-10	20.948	21.000	20.895	20.948	19.215	70,019
2023-08-09	21.000	21.105	20.895	21.053	19.311	178,840
2023-08-08	21.420	21.420	20.895	21.000	19.263	346,567

← NewerPage 13 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.