Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.250	24.400	24.150	24.150	23.425	488,516
2026-01-19	24.550	25.000	24.250	24.250	23.522	790,773
2026-01-16	24.550	24.850	24.250	24.450	23.716	481,236
2026-01-15	24.750	25.050	24.400	24.500	23.764	474,503
2026-01-14	24.850	25.250	24.650	24.750	24.007	1,146,095
2026-01-13	24.850	24.850	24.200	24.700	23.958	795,909
2026-01-12	24.100	24.850	23.900	24.750	24.007	1,660,322
2026-01-09	23.800	24.150	23.700	23.900	23.182	536,285
2026-01-08	23.600	23.850	23.500	23.600	22.891	357,882
2026-01-07	23.850	24.050	23.400	23.550	22.843	447,562
2026-01-06	23.500	23.850	23.450	23.650	22.940	490,689
2026-01-05	23.000	23.400	22.800	23.200	22.503	774,902
2026-01-02	23.300	23.400	22.900	22.950	22.261	477,099
2025-12-31	23.300	23.400	23.000	23.100	22.406	478,481
2025-12-30	23.500	23.500	22.950	23.300	22.600	748,242
2025-12-29	24.050	24.300	23.500	23.500	22.794	1,146,573
2025-12-26	23.950	24.150	23.900	23.900	23.182	466,008
2025-12-24	23.850	24.150	23.850	23.950	23.231	349,050
2025-12-23	24.150	24.200	23.750	23.800	23.085	585,639
2025-12-22	24.250	24.300	23.650	24.150	23.425	1,238,189
2025-12-19	24.200	24.250	24.050	24.150	23.425	325,171
2025-12-18	24.050	24.350	24.050	24.150	23.425	321,201
2025-12-17	24.400	24.450	23.700	24.050	23.328	887,935
2025-12-16	24.350	24.500	24.000	24.150	23.425	707,698
2025-12-15	24.500	24.850	24.500	24.550	23.813	244,668
2025-12-12	24.700	25.100	24.600	24.600	23.861	627,798
2025-12-11	24.250	24.650	24.150	24.400	23.667	687,900
2025-12-10	24.500	24.700	24.050	24.200	23.473	1,234,853
2025-12-09	25.150	25.150	24.250	24.500	23.764	2,283,685
2025-12-08	25.450	25.800	25.350	25.650	24.880	667,858
2025-12-05	25.200	25.450	25.050	25.450	24.686	507,292
2025-12-04	25.250	25.500	25.100	25.150	24.395	390,786
2025-12-03	26.100	26.100	25.250	25.300	24.540	695,510
2025-12-02	25.200	26.150	25.200	25.600	24.831	1,621,551
2025-12-01	25.150	25.600	25.150	25.200	24.443	738,720
2025-11-28	25.600	25.850	24.900	25.200	24.443	792,837
2025-11-27	25.800	26.100	25.400	25.600	24.831	616,527
2025-11-26	25.050	26.000	24.850	25.800	25.025	1,929,101
2025-11-25	24.950	25.500	24.650	24.850	24.104	952,166
2025-11-24	24.900	25.300	24.550	24.700	23.958	750,958
2025-11-21	24.300	24.700	24.200	24.600	23.861	694,607
2025-11-20	24.700	24.800	24.200	24.350	23.619	548,799
2025-11-19	24.150	24.750	24.000	24.350	23.619	636,575
2025-11-18	24.500	24.500	23.950	23.950	23.231	1,361,460
2025-11-17	25.300	25.300	24.500	24.500	23.764	933,249
2025-11-14	25.200	25.900	24.900	25.300	24.540	1,171,219
2025-11-13	24.850	25.950	24.800	25.200	24.443	2,134,632
2025-11-12	24.200	24.950	24.000	24.450	23.716	836,438
2025-11-11	24.500	24.950	24.200	24.200	23.473	846,546
2025-11-10	25.050	25.100	24.300	24.400	23.667	1,126,882
2025-11-07	25.200	25.200	24.700	25.100	24.346	923,150
2025-11-06	26.100	26.500	25.200	25.200	24.443	1,685,005
2025-11-05	24.800	25.550	24.650	25.550	24.783	914,077
2025-11-04	25.300	25.350	24.850	24.950	24.201	1,053,374
2025-11-03	25.050	25.450	24.800	25.300	24.540	806,644
2025-10-31	25.100	25.300	24.850	24.950	24.201	1,153,151
2025-10-30	25.750	25.800	25.050	25.050	24.298	1,631,742
2025-10-29	26.100	26.600	25.600	25.600	24.831	2,228,406
2025-10-28	26.650	26.650	26.000	26.100	25.316	2,120,603
2025-10-27	28.200	28.400	26.500	26.800	25.995	4,147,937

← NewerPage 4 of 21 · 1,219 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.