Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	19.425	19.425	19.163	19.268	17.674	687,395
2024-01-25	20.003	20.108	19.163	19.425	17.818	3,462,449
2024-01-24	19.950	21.000	19.898	20.475	18.781	700,926
2024-01-23	19.425	20.108	19.425	20.108	18.444	356,328
2024-01-22	19.058	19.425	19.058	19.320	17.722	190,796
2024-01-19	19.215	19.215	19.005	19.163	17.577	159,737
2024-01-18	19.268	19.268	19.058	19.163	17.577	84,998
2024-01-17	19.163	19.268	19.058	19.268	17.674	309,674
2024-01-16	19.688	19.688	19.058	19.163	17.577	613,870
2024-01-15	19.845	19.898	19.688	19.740	18.107	289,133
2024-01-12	20.055	20.055	19.740	19.845	18.203	272,008
2024-01-11	20.580	20.633	20.055	20.055	18.396	332,253
2024-01-10	19.793	20.895	19.688	20.475	18.781	701,153
2024-01-09	19.740	19.793	19.688	19.688	18.059	160,266
2024-01-08	19.898	19.898	19.583	19.793	18.155	170,312
2024-01-05	19.950	19.950	19.793	19.898	18.252	157,994
2024-01-04	20.003	20.108	19.898	19.898	18.252	252,634
2024-01-03	20.528	20.528	20.055	20.160	18.492	397,291
2024-01-02	20.738	20.738	20.580	20.580	18.878	142,452
2023-12-29	20.843	20.843	20.633	20.790	19.070	281,302
2023-12-28	20.948	20.948	20.738	20.895	19.167	151,454
2023-12-27	20.843	20.948	20.843	20.948	19.215	154,002
2023-12-26	20.843	20.895	20.790	20.895	19.167	96,448
2023-12-25	20.948	20.948	20.790	20.790	19.070	206,175
2023-12-22	20.948	21.000	20.895	20.948	19.215	92,341
2023-12-21	21.000	21.053	20.895	20.895	19.167	296,341
2023-12-20	21.000	21.105	20.895	21.105	19.359	264,957
2023-12-19	21.000	21.053	20.895	20.948	19.215	243,604
2023-12-18	21.053	21.210	20.948	21.000	19.263	268,090
2023-12-15	21.053	21.105	20.790	21.053	19.311	669,033
2023-12-14	21.105	21.210	21.000	21.053	19.311	442,419
2023-12-13	21.315	21.315	21.105	21.105	19.359	298,269
2023-12-12	21.473	21.473	21.158	21.315	19.552	343,587
2023-12-11	21.630	21.630	21.263	21.420	19.648	303,364
2023-12-08	21.420	21.578	21.420	21.578	19.793	285,736
2023-12-07	21.368	21.683	21.263	21.578	19.793	362,054
2023-12-06	21.525	21.683	21.420	21.525	19.744	181,921
2023-12-05	21.788	21.788	21.420	21.473	19.696	324,833
2023-12-04	21.630	21.893	21.630	21.788	19.985	336,447
2023-12-01	22.365	22.890	21.683	21.840	20.033	1,350,778
2023-11-30	23.048	24.570	22.943	23.415	21.478	857,938
2023-11-29	22.260	23.310	22.050	23.048	21.141	489,026
2023-11-28	22.050	22.313	21.998	22.050	20.226	158,165
2023-11-27	21.945	22.155	21.945	21.945	20.130	50,550
2023-11-24	21.893	21.945	21.735	21.945	20.130	45,251
2023-11-23	21.840	21.893	21.683	21.893	20.082	151,702
2023-11-22	21.788	21.945	21.788	21.945	20.130	108,144
2023-11-21	21.893	22.208	21.788	22.050	20.226	144,594
2023-11-20	22.050	22.103	21.630	21.840	20.033	176,815
2023-11-17	21.945	21.998	21.630	21.998	20.178	148,052
2023-11-16	21.998	21.998	21.578	21.893	20.082	104,707
2023-11-15	21.788	21.945	21.683	21.945	20.130	102,475
2023-11-14	21.368	21.788	21.368	21.735	19.937	134,182
2023-11-13	21.263	21.473	21.105	21.368	19.600	284,489
2023-11-10	21.840	21.998	21.630	21.893	20.082	162,775
2023-11-09	22.103	22.260	21.840	22.050	20.226	59,602
2023-11-08	21.893	22.155	21.735	22.155	20.322	153,637
2023-11-07	21.788	21.893	21.578	21.893	20.082	115,224
2023-11-06	21.840	21.998	21.578	21.788	19.985	106,912
2023-11-03	22.418	22.418	21.840	21.840	20.033	99,399

← NewerPage 12 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.