Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	20.200	20.250	19.900	20.100	19.496	292,277
2025-07-25	20.000	20.250	20.000	20.100	19.496	266,057
2025-07-24	20.500	20.500	20.000	20.150	19.545	586,595
2025-07-23	21.735	22.628	21.735	22.365	20.515	754,342
2025-07-22	22.313	22.365	21.683	21.735	19.937	600,394
2025-07-21	22.260	22.680	22.260	22.260	20.419	440,028
2025-07-18	22.575	22.575	22.050	22.260	20.419	1,846,879
2025-07-17	22.103	22.523	22.050	22.418	20.563	351,693
2025-07-16	22.050	22.208	21.998	22.050	20.226	371,212
2025-07-15	21.525	22.260	21.525	22.050	20.226	573,627
2025-07-14	21.315	21.840	21.315	21.525	19.744	424,476
2025-07-11	21.053	21.420	21.000	21.210	19.455	200,802
2025-07-10	21.315	21.578	20.948	21.053	19.311	665,910
2025-07-09	21.578	21.893	21.368	21.473	19.696	643,981
2025-07-08	21.945	22.208	21.788	22.050	20.226	391,304
2025-07-07	22.050	22.365	21.788	21.998	20.178	281,433
2025-07-04	23.100	23.100	22.155	22.260	20.419	657,939
2025-07-03	23.415	23.993	22.418	22.733	20.852	3,125,577
2025-07-02	21.263	22.260	21.158	21.998	20.178	839,114
2025-07-01	21.053	21.368	20.948	21.263	19.504	724,064
2025-06-30	21.368	21.578	21.105	21.158	19.407	258,665
2025-06-27	21.473	21.525	21.263	21.525	19.744	368,791
2025-06-26	21.053	21.473	20.948	21.000	19.263	415,292
2025-06-25	21.315	21.315	20.948	21.000	19.263	249,956
2025-06-24	20.685	21.210	20.685	21.210	19.455	299,721
2025-06-23	20.633	20.738	20.213	20.475	18.781	472,351
2025-06-20	20.790	20.895	20.528	20.633	18.926	396,238
2025-06-19	20.895	21.105	20.843	20.948	19.215	352,756
2025-06-18	21.053	21.263	21.000	21.158	19.407	308,438
2025-06-17	21.053	21.368	20.475	21.000	19.263	515,074
2025-06-16	20.790	21.158	20.528	21.053	19.311	417,546
2025-06-13	21.210	21.210	20.738	20.790	19.070	716,827
2025-06-12	21.420	21.578	21.210	21.420	19.648	355,626
2025-06-11	21.210	21.525	21.105	21.368	19.600	319,186
2025-06-10	21.315	21.683	21.263	21.263	19.504	557,865
2025-06-09	21.315	21.893	20.370	21.315	19.552	666,609
2025-06-06	21.630	21.735	21.210	21.210	19.455	921,280
2025-06-05	22.103	22.313	21.788	21.945	20.130	281,999
2025-06-04	22.260	22.523	22.155	22.155	20.322	339,329
2025-06-03	21.788	22.260	21.683	21.998	20.178	499,208
2025-06-02	22.470	22.470	21.788	22.103	20.274	582,766
2025-05-29	22.995	23.835	22.523	22.575	20.708	1,037,335
2025-05-28	22.995	23.310	22.365	22.785	20.900	479,720
2025-05-27	23.310	23.415	22.733	22.785	20.900	323,067
2025-05-26	22.785	23.573	22.575	23.205	21.285	622,167
2025-05-23	22.575	22.943	22.470	22.838	20.948	335,875
2025-05-22	23.100	23.205	22.575	22.733	20.852	427,124
2025-05-21	23.573	23.573	22.890	23.310	21.382	746,696
2025-05-20	22.995	22.995	22.365	22.470	20.611	740,081
2025-05-19	23.310	23.310	22.733	22.890	20.996	553,694
2025-05-16	23.888	23.888	23.153	23.205	21.285	769,580
2025-05-15	23.940	24.203	23.415	23.573	21.623	855,413
2025-05-14	24.045	24.413	23.783	23.940	21.960	1,613,118
2025-05-13	23.205	24.623	23.048	23.940	21.960	4,239,773
2025-05-12	22.155	22.575	22.050	22.418	20.563	670,135
2025-05-09	21.578	21.998	21.263	21.840	20.033	746,431
2025-05-08	21.420	21.840	21.158	21.525	19.744	393,120
2025-05-07	21.000	21.735	20.843	21.210	19.455	642,120
2025-05-06	20.790	21.000	20.528	20.895	19.167	806,673
2025-05-05	22.575	22.575	20.475	20.790	19.070	1,403,246

← NewerPage 6 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.