Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.800	17.100	16.650	16.950	16.441	331,713
2026-04-27	16.600	16.800	16.200	16.800	16.296	668,954
2026-04-24	16.950	16.950	16.300	16.600	16.102	1,089,043
2026-04-23	17.500	17.500	16.800	16.950	16.441	1,281,268
2026-04-22	17.700	17.850	17.500	17.500	16.975	486,660
2026-04-21	17.750	17.900	17.650	17.700	17.169	625,122
2026-04-20	17.950	18.100	17.700	17.750	17.217	479,896
2026-04-17	18.150	18.250	17.950	17.950	17.411	317,107
2026-04-16	18.500	18.500	18.050	18.100	17.557	442,207
2026-04-15	17.900	18.300	17.800	18.300	17.751	565,957
2026-04-14	17.850	17.950	17.700	17.700	17.169	456,480
2026-04-13	17.800	17.900	17.700	17.800	17.266	487,745
2026-04-10	18.000	18.300	17.700	17.800	17.266	475,385
2026-04-09	18.350	18.350	17.850	17.850	17.314	552,256
2026-04-08	18.250	18.550	18.250	18.350	17.799	404,865
2026-04-07	18.150	18.200	17.850	18.050	17.508	228,993
2026-04-02	18.650	18.650	17.950	18.050	17.508	322,654
2026-04-01	18.450	18.550	18.250	18.550	17.993	363,838
2026-03-31	18.200	18.450	17.950	18.050	17.508	507,014
2026-03-30	18.700	18.700	18.250	18.250	17.702	627,240
2026-03-27	18.900	18.950	18.700	18.900	18.332	319,814
2026-03-26	19.500	19.500	18.950	18.950	18.381	555,499
2026-03-25	19.600	19.600	19.150	19.150	18.575	257,220
2026-03-24	19.050	19.550	19.000	19.300	18.720	394,637
2026-03-23	18.850	19.200	18.850	19.000	18.429	491,919
2026-03-20	19.450	19.550	19.100	19.350	18.769	817,910
2026-03-19	19.650	19.800	19.300	19.450	18.866	1,045,181
2026-03-18	20.150	20.200	19.600	19.800	19.205	1,234,060
2026-03-17	20.050	20.100	19.900	20.050	19.448	592,916
2026-03-16	19.950	20.250	19.850	20.050	19.448	784,136
2026-03-13	20.300	20.450	20.100	20.150	19.545	576,577
2026-03-12	20.550	20.800	20.450	20.500	19.884	583,449
2026-03-11	20.550	20.900	20.550	20.700	20.078	331,752
2026-03-10	20.950	20.950	20.550	20.550	19.933	626,781
2026-03-09	20.850	21.250	20.550	20.650	20.030	1,044,932
2026-03-06	22.050	22.300	22.050	22.100	21.436	335,229
2026-03-05	22.250	22.650	22.000	22.050	21.388	340,513
2026-03-04	22.750	22.800	22.000	22.000	21.339	947,961
2026-03-03	23.000	23.200	22.700	22.900	22.212	619,076
2026-03-02	23.200	23.200	22.900	22.950	22.261	508,882
2026-02-26	23.750	23.750	23.150	23.200	22.503	578,711
2026-02-25	23.700	23.900	23.550	23.600	22.891	419,687
2026-02-24	24.200	24.350	23.650	23.750	23.037	739,622
2026-02-23	23.900	24.450	23.700	24.150	23.425	852,633
2026-02-11	23.450	23.750	23.250	23.600	22.891	298,390
2026-02-10	23.150	23.650	23.150	23.600	22.891	411,133
2026-02-09	23.450	23.650	23.000	23.050	22.358	352,615
2026-02-06	23.300	23.300	22.950	23.300	22.600	472,911
2026-02-05	22.900	23.450	22.850	22.950	22.261	247,048
2026-02-04	22.950	23.150	22.850	22.900	22.212	250,628
2026-02-03	23.300	23.350	22.800	22.800	22.115	300,013
2026-02-02	23.100	23.100	22.700	23.000	22.309	426,353
2026-01-30	23.600	23.600	23.000	23.100	22.406	489,951
2026-01-29	23.950	23.950	23.450	23.450	22.746	355,446
2026-01-28	24.050	24.100	23.550	23.700	22.988	455,324
2026-01-27	23.950	24.450	23.850	23.850	23.134	519,274
2026-01-26	23.500	23.950	23.450	23.950	23.231	437,474
2026-01-23	24.800	24.800	23.400	23.500	22.794	1,907,525
2026-01-22	24.500	25.000	24.450	24.700	23.958	1,030,640
2026-01-21	24.100	24.200	23.900	23.950	23.231	672,526

← NewerPage 3 of 5 · 243 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.