Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.773	28.560	27.143	27.248	24.994	1,535,136
2025-02-03	27.038	27.825	26.355	27.510	25.234	1,874,017
2025-01-22	27.983	28.088	26.565	27.038	24.801	2,646,582
2025-01-21	27.825	28.193	27.668	27.668	25.379	1,152,658
2025-01-20	28.770	28.770	27.773	27.825	25.523	2,332,537
2025-01-17	28.508	29.505	28.245	28.875	26.486	4,090,881
2025-01-16	27.878	29.820	27.668	28.245	25.908	5,373,087
2025-01-15	26.303	27.983	26.303	27.300	25.042	2,541,236
2025-01-14	26.670	26.775	26.198	26.250	24.079	1,016,819
2025-01-13	26.775	26.775	26.040	26.408	24.223	1,573,433
2025-01-10	27.300	27.563	26.775	26.775	24.560	1,159,514
2025-01-09	27.930	27.930	27.090	27.090	24.849	1,584,662
2025-01-08	28.350	28.455	27.773	28.035	25.716	1,443,691
2025-01-07	29.348	29.768	28.193	28.298	25.957	4,785,122
2025-01-06	29.243	29.400	28.455	29.243	26.823	1,339,477
2025-01-03	29.453	30.030	28.613	28.980	26.583	2,337,733
2025-01-02	30.450	30.923	29.190	29.348	26.920	6,120,109
2024-12-31	28.088	29.925	27.773	29.243	26.823	3,295,569
2024-12-30	28.455	28.823	27.878	28.035	25.716	2,072,571
2024-12-27	27.143	28.508	26.933	28.455	26.101	2,482,856
2024-12-26	27.300	27.720	26.933	27.143	24.897	786,513
2024-12-25	27.825	27.930	26.985	27.300	25.042	1,191,552
2024-12-24	28.140	28.875	27.458	27.615	25.331	1,593,971
2024-12-23	27.143	28.403	26.880	28.088	25.764	1,801,060
2024-12-20	27.510	27.615	26.828	27.090	24.849	1,491,482
2024-12-19	28.245	28.508	27.248	27.405	25.138	1,593,009
2024-12-18	29.033	29.085	28.298	28.298	25.957	1,015,870
2024-12-17	28.928	29.400	28.875	29.295	26.872	686,545
2024-12-16	28.770	29.400	28.088	29.243	26.823	1,831,582
2024-12-13	30.030	30.030	28.035	28.560	26.197	3,694,293
2024-12-12	31.290	31.343	30.135	30.135	27.642	1,477,593
2024-12-11	31.290	31.658	30.555	30.975	28.413	2,061,056
2024-12-10	31.500	33.600	31.185	31.290	28.702	4,565,842
2024-12-09	32.498	32.498	31.080	31.658	29.039	2,297,519
2024-12-06	33.180	33.600	32.340	32.445	29.761	2,706,280
2024-12-05	33.180	33.180	32.393	32.655	29.954	2,047,592
2024-12-04	32.865	33.600	32.655	33.075	30.339	4,325,144
2024-12-03	31.710	33.285	31.658	32.288	29.617	4,251,200
2024-12-02	31.185	32.130	31.028	31.710	29.087	1,948,186
2024-11-29	31.395	32.760	30.975	31.238	28.653	4,180,076
2024-11-28	30.765	31.343	30.188	31.133	28.557	1,962,190
2024-11-27	31.710	31.710	30.398	30.555	28.027	2,588,950
2024-11-26	31.710	31.868	31.133	31.500	28.894	1,795,606
2024-11-25	31.605	32.130	31.343	31.920	29.279	2,781,354
2024-11-22	30.923	31.815	30.293	31.605	28.991	3,497,716
2024-11-21	29.400	32.025	29.400	30.765	28.220	6,172,031
2024-11-20	30.293	30.450	29.033	29.348	26.920	1,908,929
2024-11-19	29.715	30.030	29.453	29.505	27.064	1,337,164
2024-11-18	28.928	30.240	28.455	29.873	27.401	2,570,001
2024-11-15	29.453	30.135	28.875	28.928	26.535	1,360,574
2024-11-14	29.978	30.450	28.875	29.505	27.064	2,866,976
2024-11-13	28.875	30.555	28.508	29.925	27.450	4,020,707
2024-11-12	29.348	29.400	28.245	28.455	26.101	2,398,933
2024-11-11	30.030	30.240	28.718	29.400	26.968	2,998,094
2024-11-08	30.975	31.710	29.978	30.030	27.546	3,851,404
2024-11-07	31.290	32.025	30.660	30.765	28.220	2,916,805
2024-11-06	32.183	32.498	31.028	31.133	28.557	3,198,334
2024-11-05	32.655	33.390	31.763	32.025	29.376	3,877,850
2024-11-04	31.868	32.970	31.343	32.603	29.906	2,898,027
2024-11-01	31.658	32.760	30.555	31.973	29.328	2,966,654

← NewerPage 8 of 21 · 1,215 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.