Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	22.680	22.943	22.313	22.418	20.563	557,013
2025-04-30	22.890	22.995	22.418	22.628	20.756	994,447
2025-04-29	21.998	22.995	21.683	22.785	20.900	1,570,961
2025-04-28	21.735	22.050	21.525	21.945	20.130	595,176
2025-04-25	21.998	22.260	21.578	21.788	19.985	1,305,843
2025-04-24	20.685	21.735	20.685	21.525	19.744	1,356,899
2025-04-23	20.475	20.948	20.423	20.738	19.022	1,197,372
2025-04-22	19.845	20.843	19.373	20.108	18.444	1,148,265
2025-04-21	20.213	20.475	19.688	19.688	18.059	886,570
2025-04-18	20.685	20.790	20.055	20.213	18.540	794,031
2025-04-17	21.000	21.053	20.318	20.528	18.829	1,157,817
2025-04-16	22.523	22.680	20.948	21.105	19.359	1,646,951
2025-04-15	20.475	21.840	20.475	21.578	19.793	1,482,224
2025-04-14	20.738	21.840	20.160	20.318	18.637	2,176,478
2025-04-11	19.740	20.318	19.740	20.213	18.540	3,206,575
2025-04-10	23.100	23.100	21.105	21.893	20.082	5,668,969
2025-04-09	21.000	21.000	21.000	21.000	19.263	271,694
2025-04-08	23.310	23.310	23.310	23.310	21.382	356,003
2025-04-07	25.883	25.883	25.883	25.883	23.741	178,966
2025-04-02	27.825	29.190	27.248	28.718	26.342	1,011,535
2025-04-01	28.035	28.508	27.773	27.825	25.523	824,837
2025-03-31	28.350	28.508	27.615	27.983	25.668	1,083,789
2025-03-28	29.295	29.400	28.403	29.033	26.631	1,261,996
2025-03-27	29.820	30.240	29.400	29.558	27.112	1,532,849
2025-03-26	29.453	30.398	29.453	29.925	27.450	2,694,467
2025-03-25	29.033	29.978	28.980	29.190	26.775	1,290,886
2025-03-24	28.298	29.453	28.298	29.190	26.775	2,398,262
2025-03-21	28.035	28.770	28.035	28.193	25.860	991,247
2025-03-20	27.143	28.350	27.143	28.140	25.812	1,279,254
2025-03-19	27.458	27.563	27.038	27.038	24.801	1,010,681
2025-03-18	27.405	27.563	27.090	27.353	25.090	660,937
2025-03-17	27.458	27.615	26.985	26.985	24.753	607,529
2025-03-14	26.933	27.353	26.565	27.195	24.945	916,200
2025-03-13	27.563	27.773	26.880	26.880	24.656	1,425,625
2025-03-12	28.350	28.350	27.143	27.143	24.897	3,077,543
2025-03-11	28.508	28.560	27.090	28.140	25.812	2,335,755
2025-03-10	29.033	29.558	28.665	29.033	26.631	1,124,576
2025-03-07	28.770	29.138	28.560	28.560	26.197	1,223,864
2025-03-06	29.873	29.978	28.928	29.085	26.679	1,749,230
2025-03-05	30.135	30.293	29.558	29.715	27.257	1,452,100
2025-03-04	29.610	30.135	29.400	30.083	27.594	1,084,104
2025-03-03	30.398	30.713	29.925	30.030	27.546	1,263,110
2025-02-27	30.923	31.290	30.240	30.345	27.835	2,203,099
2025-02-26	31.763	31.868	30.608	30.713	28.172	3,017,575
2025-02-25	31.973	32.550	31.605	31.710	29.087	3,500,020
2025-02-24	31.500	33.180	31.133	31.815	29.183	9,153,191
2025-02-21	30.135	32.340	29.768	31.395	28.798	6,777,114
2025-02-20	30.765	30.765	30.083	30.135	27.642	1,407,151
2025-02-19	30.870	32.025	30.345	30.450	27.931	3,776,117
2025-02-18	29.768	31.080	29.453	30.713	28.172	3,327,957
2025-02-17	31.133	31.133	29.663	29.715	27.257	3,642,094
2025-02-14	29.663	30.765	29.295	30.713	28.172	3,512,637
2025-02-13	29.558	29.873	29.138	29.505	27.064	3,178,818
2025-02-12	29.925	30.555	29.243	30.240	27.738	4,452,736
2025-02-11	29.295	29.558	28.928	29.295	26.872	1,054,442
2025-02-10	28.875	29.820	28.455	29.243	26.823	2,350,925
2025-02-07	28.455	30.240	28.350	28.875	26.486	6,479,946
2025-02-06	27.458	28.508	27.458	28.193	25.860	1,519,991
2025-02-05	27.615	27.930	27.300	27.668	25.379	1,067,676
2025-02-04	27.773	28.560	27.143	27.248	24.994	1,535,136

← NewerPage 7 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.