Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	27.950	29.050	27.200	28.000	27.159	10,024,531
2025-10-22	25.950	27.900	25.950	27.650	26.820	6,866,538
2025-10-21	25.800	26.000	25.700	25.900	25.122	755,654
2025-10-20	25.600	25.850	25.350	25.550	24.783	633,440
2025-10-17	25.700	26.050	25.250	25.350	24.589	826,394
2025-10-16	26.200	26.200	25.550	25.800	25.025	850,774
2025-10-15	24.950	26.050	24.900	25.950	25.171	1,690,518
2025-10-14	25.200	25.500	24.400	24.600	23.861	1,737,505
2025-10-13	24.950	25.700	24.950	25.000	24.249	1,022,514
2025-10-09	25.750	26.000	25.350	25.800	25.025	1,528,827
2025-10-08	25.600	25.600	24.500	25.350	24.589	2,151,166
2025-10-07	26.650	26.700	25.700	25.800	25.025	2,654,954
2025-10-03	26.100	26.300	25.500	26.250	25.462	2,799,841
2025-10-02	26.100	26.450	25.600	25.850	25.074	2,566,839
2025-10-01	25.450	26.700	25.400	25.800	25.025	2,874,441
2025-09-30	25.700	26.000	25.200	25.200	24.443	1,515,623
2025-09-26	25.600	25.850	24.800	25.500	24.734	2,437,843
2025-09-25	25.250	26.150	24.950	25.950	25.171	2,887,428
2025-09-24	24.600	25.950	24.500	25.150	24.395	3,576,651
2025-09-23	26.200	26.450	24.200	24.450	23.716	3,254,433
2025-09-22	25.250	26.300	24.850	25.950	25.171	4,660,352
2025-09-19	24.200	24.700	24.100	24.350	23.619	631,431
2025-09-18	24.800	24.900	24.200	24.200	23.473	645,120
2025-09-17	24.450	24.900	24.450	24.500	23.764	688,910
2025-09-16	24.650	25.050	24.200	24.700	23.958	634,755
2025-09-15	24.500	25.200	24.350	24.650	23.910	931,478
2025-09-12	24.600	25.050	24.150	24.550	23.813	922,737
2025-09-11	25.500	25.500	24.100	24.800	24.055	2,616,269
2025-09-10	25.850	25.950	24.500	25.700	24.928	3,465,070
2025-09-09	25.500	26.000	24.750	26.000	25.219	2,227,109
2025-09-08	25.500	26.000	24.550	25.500	24.734	3,097,316
2025-09-05	24.300	25.700	24.200	25.300	24.540	4,273,606
2025-09-04	23.250	24.200	23.000	24.200	23.473	4,048,797
2025-09-03	21.300	23.250	21.300	22.700	22.018	3,428,632
2025-09-02	21.200	21.350	20.900	21.150	20.515	869,324
2025-09-01	20.800	21.400	20.750	21.050	20.418	1,284,032
2025-08-29	20.700	20.900	20.250	20.800	20.175	1,022,112
2025-08-28	20.550	20.900	20.350	20.700	20.078	426,079
2025-08-27	20.700	20.900	20.450	20.450	19.836	682,183
2025-08-26	20.900	21.100	20.600	20.700	20.078	490,563
2025-08-25	20.900	21.250	20.900	21.000	20.369	400,172
2025-08-22	21.050	21.250	20.750	20.800	20.175	267,358
2025-08-21	20.950	21.600	20.950	21.050	20.418	522,735
2025-08-20	20.700	20.850	20.350	20.800	20.175	502,651
2025-08-19	20.900	21.000	20.500	20.700	20.078	409,019
2025-08-18	21.400	21.400	20.950	21.000	20.369	533,216
2025-08-15	20.700	21.350	20.700	21.200	20.563	962,068
2025-08-14	20.400	21.050	20.400	20.600	19.981	670,457
2025-08-13	20.100	20.600	20.100	20.450	19.836	690,143
2025-08-12	20.200	20.350	20.050	20.100	19.496	419,278
2025-08-11	20.150	20.350	19.950	20.200	19.593	347,383
2025-08-08	20.550	20.550	20.100	20.150	19.545	304,604
2025-08-07	20.450	20.800	20.200	20.250	19.642	338,823
2025-08-06	20.550	20.650	20.450	20.500	19.884	148,309
2025-08-05	20.800	20.850	20.400	20.600	19.981	465,832
2025-08-04	20.000	20.950	20.000	20.800	20.175	562,445
2025-08-01	20.150	20.400	19.700	20.250	19.642	359,726
2025-07-31	20.200	20.250	19.950	20.100	19.496	507,475
2025-07-30	20.000	20.600	20.000	20.400	19.787	391,579
2025-07-29	20.250	20.600	19.900	19.950	19.351	567,302

← NewerPage 5 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.