Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	21.420	21.420	21.210	21.368	19.600	47,554
2023-08-04	21.315	21.473	21.210	21.315	19.552	149,938
2023-08-02	21.840	21.893	21.263	21.420	19.648	338,098
2023-08-01	22.103	22.103	21.840	21.893	20.082	261,990
2023-07-31	22.418	22.418	22.155	22.155	20.322	123,470
2023-07-28	22.628	22.628	22.260	22.418	20.563	65,644
2023-07-27	22.365	22.680	22.365	22.628	20.756	119,081
2023-07-26	21.788	22.785	21.735	22.365	20.515	273,292
2023-07-25	23.704	24.861	23.704	24.200	20.963	363,129
2023-07-24	24.035	24.200	23.594	23.704	20.533	360,513
2023-07-21	24.861	24.861	24.200	24.255	21.010	400,449
2023-07-20	24.972	25.027	24.806	24.861	21.536	162,800
2023-07-19	25.027	25.137	24.861	24.917	21.583	212,816
2023-07-18	24.972	25.192	24.972	25.137	21.774	60,698
2023-07-17	25.247	25.413	24.972	25.247	21.870	175,660
2023-07-14	24.917	25.358	24.806	25.247	21.870	227,731
2023-07-13	25.358	25.358	24.751	24.917	21.583	423,017
2023-07-12	25.743	25.743	25.302	25.413	22.013	253,702
2023-07-11	25.799	25.964	25.688	25.854	22.395	101,134
2023-07-10	26.129	26.184	25.799	25.854	22.395	185,648
2023-07-07	26.295	26.350	26.129	26.129	22.634	116,754
2023-07-06	26.625	26.625	26.295	26.460	22.920	143,352
2023-07-05	26.405	26.846	26.350	26.570	23.016	128,927
2023-07-04	26.956	26.956	26.350	26.405	22.873	320,865
2023-07-03	26.901	26.901	26.515	26.515	22.968	327,240
2023-06-30	26.901	27.011	26.901	26.901	23.302	34,280
2023-06-29	27.232	27.232	26.901	27.011	23.398	63,721
2023-06-28	27.177	27.177	26.901	27.066	23.446	85,100
2023-06-27	27.232	27.232	27.122	27.177	23.541	32,241
2023-06-26	27.287	27.287	26.901	27.232	23.589	158,399
2023-06-21	27.177	27.287	27.011	27.287	23.637	121,425
2023-06-20	27.122	27.177	26.956	27.177	23.541	61,001
2023-06-19	27.122	27.232	27.011	27.232	23.589	141,306
2023-06-16	27.066	27.287	27.066	27.177	23.541	73,679
2023-06-15	27.563	27.563	26.956	27.232	23.589	241,430
2023-06-14	27.397	27.563	27.232	27.397	23.732	76,595
2023-06-13	27.122	27.563	26.901	27.563	23.875	127,419
2023-06-12	27.452	27.452	27.177	27.342	23.684	101,867
2023-06-09	27.507	27.563	27.342	27.452	23.780	169,000
2023-06-08	27.507	27.507	27.287	27.287	23.637	156,120
2023-06-07	27.342	27.507	27.122	27.452	23.780	113,923
2023-06-06	27.011	27.177	27.011	27.011	23.398	66,376
2023-06-05	27.122	27.232	26.570	27.122	23.493	296,611
2023-06-02	27.507	27.563	26.956	27.066	23.446	410,023
2023-06-01	27.507	27.783	27.342	27.397	23.732	121,526
2023-05-31	27.563	27.838	27.452	27.673	23.971	219,255
2023-05-30	27.728	27.783	27.397	27.673	23.971	190,309
2023-05-29	27.673	28.059	27.673	27.838	24.114	85,266
2023-05-26	27.783	27.838	27.673	27.728	24.019	95,105
2023-05-25	27.673	27.783	27.563	27.783	24.066	176,947
2023-05-24	27.342	27.783	27.232	27.728	24.019	99,944
2023-05-23	27.397	27.397	27.122	27.342	23.684	128,234
2023-05-22	27.452	27.563	27.342	27.452	23.780	49,441
2023-05-19	27.563	27.563	27.287	27.507	23.828	92,231
2023-05-18	27.342	27.838	27.177	27.673	23.971	90,098
2023-05-17	26.515	28.169	26.295	27.618	23.923	354,632
2023-05-16	26.240	27.122	26.240	26.570	23.016	138,362
2023-05-15	26.956	26.956	26.184	26.240	22.729	242,076
2023-05-12	27.287	27.287	26.901	26.956	23.350	141,569
2023-05-11	27.948	28.114	27.232	27.342	23.684	339,153

← NewerPage 14 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.