Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.800	16.900	16.200	16.650	16.150	409,041
2026-07-23	17.050	17.100	16.800	16.950	16.441	116,123
2026-07-22	17.050	17.250	16.950	16.950	16.441	251,027
2026-07-21	17.050	17.350	17.050	17.150	16.635	287,496
2026-07-20	17.200	17.250	16.850	16.900	16.393	253,504
2026-07-17	17.250	17.250	16.750	16.800	16.296	402,037
2026-07-16	17.150	17.350	16.800	17.050	16.538	403,905
2026-07-15	16.850	17.100	16.750	17.050	16.538	256,229
2026-07-14	17.100	17.250	16.650	16.750	16.247	490,875
2026-07-13	16.900	17.850	16.700	16.900	16.393	484,475
2026-07-09	16.700	16.850	16.600	16.800	16.296	177,094
2026-07-08	16.800	16.850	16.600	16.700	16.199	252,127
2026-07-07	16.950	16.950	16.550	16.600	16.102	324,532
2026-07-06	17.050	17.300	16.850	16.900	16.393	263,864
2026-07-03	16.450	17.250	16.450	17.000	16.490	596,198
2026-07-02	16.650	16.750	16.450	16.550	16.053	169,317
2026-07-01	16.700	17.000	16.400	16.600	16.102	442,290
2026-06-30	16.450	16.650	16.300	16.650	16.150	251,761
2026-06-29	16.300	16.600	16.250	16.450	15.956	284,810
2026-06-26	16.450	16.450	16.150	16.150	15.665	511,761
2026-06-25	16.550	16.600	16.400	16.550	16.053	222,588
2026-06-24	16.500	16.700	16.400	16.450	15.956	314,718
2026-06-23	16.750	16.800	16.450	16.700	16.199	313,905
2026-06-22	16.900	16.900	16.450	16.600	16.102	368,616
2026-06-18	16.800	16.950	16.550	16.650	16.150	279,665
2026-06-17	16.800	17.100	16.600	16.750	16.247	237,735
2026-06-16	17.100	17.100	16.600	16.750	16.247	334,145
2026-06-15	17.500	17.500	16.750	16.800	16.296	757,525
2026-06-12	17.500	17.750	17.250	17.350	16.829	272,056
2026-06-11	17.450	17.450	17.000	17.250	16.732	444,752
2026-06-10	17.200	17.850	17.200	17.450	16.926	597,396
2026-06-09	17.150	17.800	17.100	17.350	16.829	520,775
2026-06-08	16.100	17.400	16.100	17.300	16.781	492,747
2026-06-05	17.500	17.800	17.400	17.450	16.926	678,864
2026-06-04	17.350	18.200	17.200	17.800	17.266	811,856
2026-06-03	17.200	17.600	17.050	17.350	16.829	500,333
2026-06-02	16.700	17.200	16.650	17.150	16.635	778,942
2026-06-01	16.350	16.750	16.350	16.700	16.199	553,735
2026-05-29	16.500	16.500	16.250	16.350	15.859	285,070
2026-05-28	16.450	16.900	16.150	16.150	15.665	407,359
2026-05-27	16.450	16.700	16.100	16.200	15.714	713,449
2026-05-26	16.650	16.650	16.450	16.450	15.956	361,201
2026-05-25	16.600	16.950	16.250	16.800	16.296	989,289
2026-05-22	16.500	16.600	16.400	16.600	16.102	364,227
2026-05-21	16.400	16.600	16.300	16.600	16.102	368,366
2026-05-20	16.500	16.500	16.300	16.300	15.811	341,056
2026-05-19	16.500	16.850	16.400	16.400	15.908	321,665
2026-05-18	16.650	16.800	16.350	16.600	16.102	256,310
2026-05-15	16.500	17.400	16.500	16.650	16.150	860,688
2026-05-14	16.450	16.700	16.300	16.500	16.005	574,535
2026-05-13	16.800	16.800	16.600	16.600	16.102	335,436
2026-05-12	17.200	17.200	16.800	16.800	16.296	372,118
2026-05-11	17.150	17.300	17.050	17.200	16.684	248,198
2026-05-08	17.750	17.750	17.150	17.150	16.635	533,884
2026-05-07	16.850	18.100	16.850	17.750	17.217	940,757
2026-05-06	16.900	17.150	16.650	16.850	16.344	320,398
2026-05-05	16.850	17.200	16.800	16.900	16.393	241,353
2026-05-04	16.800	17.000	16.800	17.000	16.490	227,019
2026-04-30	17.000	17.100	16.800	16.800	16.296	200,741
2026-04-29	16.950	17.200	16.850	17.000	16.490	363,314

← NewerPage 2 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.