Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	33.075	34.020	32.235	33.915	31.109	5,329,488
2024-10-28	32.550	34.073	31.500	32.970	30.243	8,461,488
2024-10-25	35.018	35.018	31.553	32.550	29.857	8,792,184
2024-10-24	35.490	36.593	33.075	34.650	31.784	13,957,063
2024-10-23	36.960	37.748	35.175	35.910	32.939	5,960,118
2024-10-22	34.755	36.750	34.755	36.750	33.710	4,621,122
2024-10-21	33.443	34.598	33.443	34.598	31.735	2,841,134
2024-10-18	33.758	33.863	32.865	33.443	30.676	2,576,836
2024-10-17	32.025	33.443	32.025	33.443	30.676	5,389,580
2024-10-16	30.555	31.658	30.188	31.395	28.798	3,489,958
2024-10-15	30.870	30.975	30.240	30.450	27.931	2,312,508
2024-10-14	31.185	31.185	29.925	30.450	27.931	1,965,153
2024-10-11	31.080	31.080	29.610	30.503	27.979	2,433,121
2024-10-09	30.713	31.500	29.925	31.290	28.702	4,163,098
2024-10-08	30.818	31.868	29.663	30.293	27.787	13,573,235
2024-10-07	32.078	32.078	28.875	31.080	28.509	35,401,068
2024-10-04	29.190	29.190	29.190	29.190	26.775	2,338,178
2024-10-01	26.565	26.565	26.565	26.565	24.367	3,232,391
2024-09-30	24.150	24.150	24.150	24.150	22.152	3,714,401
2024-09-27	21.000	22.050	21.000	21.998	20.178	1,925,940
2024-09-26	21.000	21.210	20.738	20.738	19.022	626,580
2024-09-25	21.000	21.263	20.738	20.790	19.070	659,735
2024-09-24	21.105	21.105	20.843	20.843	19.118	398,989
2024-09-23	21.210	21.420	20.685	21.105	19.359	900,180
2024-09-20	21.525	21.525	20.423	21.000	19.263	1,717,103
2024-09-19	19.845	20.790	19.845	20.580	18.878	934,720
2024-09-18	19.950	20.055	19.635	19.740	18.107	359,539
2024-09-16	19.688	20.213	19.635	19.950	18.300	747,552
2024-09-13	19.058	19.845	19.058	19.635	18.011	656,732
2024-09-12	19.425	19.425	19.215	19.320	17.722	373,153
2024-09-11	19.058	19.478	19.058	19.163	17.577	309,076
2024-09-10	19.320	20.160	19.163	19.163	17.577	1,603,437
2024-09-09	19.950	20.055	19.005	19.058	17.481	2,595,221
2024-09-06	18.953	19.478	18.323	19.478	17.866	2,205,550
2024-09-05	17.903	18.218	17.640	17.745	16.277	778,596
2024-09-04	17.850	18.375	17.745	17.903	16.422	608,819
2024-09-03	18.848	18.953	18.690	18.690	17.144	129,650
2024-09-02	18.900	18.953	18.848	18.848	17.288	106,169
2024-08-30	19.005	19.110	18.848	18.848	17.288	290,715
2024-08-29	19.215	19.215	18.848	18.900	17.337	197,992
2024-08-28	19.005	19.478	19.005	19.215	17.625	283,596
2024-08-27	18.900	19.005	18.795	19.005	17.433	148,534
2024-08-26	18.795	19.110	18.795	18.900	17.337	144,467
2024-08-23	18.743	18.848	18.480	18.848	17.288	93,936
2024-08-22	18.795	18.953	18.638	18.900	17.337	136,425
2024-08-21	18.900	18.953	18.743	18.900	17.337	170,998
2024-08-20	18.848	19.058	18.795	18.900	17.337	79,413
2024-08-19	18.795	19.058	18.795	18.795	17.240	132,055
2024-08-16	19.110	19.373	18.900	18.900	17.337	124,061
2024-08-15	18.953	19.058	18.900	19.005	17.433	113,478
2024-08-14	19.110	19.320	18.953	18.953	17.385	357,842
2024-08-13	18.743	18.900	18.480	18.900	17.337	212,432
2024-08-12	18.900	19.268	18.690	18.795	17.240	306,766
2024-08-09	18.060	18.848	18.060	18.795	17.240	628,654
2024-08-08	18.060	18.270	17.903	17.955	16.470	293,527
2024-08-07	17.640	18.743	17.640	18.533	16.999	564,679
2024-08-06	17.903	18.060	16.695	17.325	15.892	753,229
2024-08-05	19.635	19.635	17.903	17.955	16.470	1,530,612
2024-08-02	20.108	20.108	19.845	19.845	18.203	346,146
2024-08-01	20.055	20.370	20.003	20.265	18.589	279,508

← NewerPage 9 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.