Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	28.224	28.224	27.893	27.948	24.210	254,647
2023-05-09	28.279	28.334	28.169	28.224	24.448	46,525
2023-05-08	28.334	28.389	28.224	28.224	24.448	159,269
2023-05-05	28.169	28.224	28.059	28.224	24.448	78,307
2023-05-04	28.224	28.224	28.114	28.169	24.401	90,194
2023-05-03	28.334	28.389	28.169	28.224	24.448	51,138
2023-05-02	28.389	28.886	28.224	28.279	24.496	59,033
2023-04-28	28.169	28.279	28.169	28.279	24.496	48,141
2023-04-27	28.334	28.389	28.169	28.169	24.401	75,495
2023-04-26	28.169	28.500	27.948	28.279	24.496	126,250
2023-04-25	28.279	28.500	27.948	28.169	24.401	180,076
2023-04-24	28.555	28.555	27.893	28.169	24.401	221,613
2023-04-21	29.161	29.161	28.610	28.610	24.783	223,747
2023-04-20	29.161	29.327	29.051	29.051	25.165	74,383
2023-04-19	29.327	29.382	29.106	29.382	25.451	121,255
2023-04-18	29.437	29.547	29.382	29.382	25.451	42,669
2023-04-17	29.657	29.657	29.437	29.492	25.547	59,401
2023-04-14	29.657	29.657	29.492	29.657	25.690	72,212
2023-04-13	29.768	29.823	29.712	29.712	25.738	56,443
2023-04-12	29.878	29.933	29.823	29.823	25.833	39,279
2023-04-11	29.823	30.043	29.768	29.823	25.833	22,710
2023-04-10	30.209	30.209	29.768	29.823	25.833	67,330
2023-04-07	29.988	30.098	29.988	29.988	25.976	34,088
2023-04-06	29.878	30.209	29.878	30.098	26.072	87,450
2023-03-31	29.933	30.043	29.933	29.988	25.976	19,522
2023-03-30	29.878	30.098	29.878	29.933	25.929	21,090
2023-03-29	30.098	30.153	29.823	29.878	25.881	41,861
2023-03-28	30.043	30.374	29.823	30.098	26.072	80,111
2023-03-27	29.768	30.153	29.768	30.043	26.024	105,944
2023-03-24	29.878	30.153	29.878	30.043	26.024	73,808
2023-03-23	29.823	29.933	29.823	29.878	25.881	50,973
2023-03-22	29.823	29.988	29.712	29.988	25.976	165,191
2023-03-21	30.153	30.153	29.768	29.823	25.833	22,023
2023-03-20	29.602	29.712	29.492	29.492	25.547	15,202
2023-03-17	29.492	29.823	29.327	29.602	25.642	80,868
2023-03-16	29.657	29.657	29.106	29.216	25.308	156,856
2023-03-15	30.319	30.319	29.657	29.657	25.690	124,364
2023-03-14	29.988	30.429	29.988	30.043	26.024	31,209
2023-03-13	30.594	30.594	29.878	30.484	26.406	75,177
2023-03-10	30.925	30.925	30.098	30.594	26.502	260,384
2023-03-09	31.091	31.091	30.815	30.925	26.788	142,246
2023-03-08	31.035	31.256	30.980	31.091	26.931	84,435
2023-03-07	31.201	31.476	31.146	31.146	26.979	121,578
2023-03-06	30.870	31.201	30.705	31.146	26.979	173,560
2023-03-03	30.594	30.870	30.594	30.650	26.549	126,230
2023-03-02	30.539	30.870	30.539	30.705	26.597	131,013
2023-03-01	30.760	30.760	30.484	30.484	26.406	197,380
2023-02-24	30.815	30.815	30.429	30.760	26.645	135,018
2023-02-23	30.870	31.035	30.760	30.760	26.645	100,992
2023-02-22	30.980	31.091	30.650	30.870	26.740	98,367
2023-02-21	30.980	31.035	30.925	30.980	26.836	52,054
2023-02-20	30.760	31.146	30.760	30.980	26.836	96,125
2023-02-17	30.925	31.201	30.870	31.035	26.884	88,574
2023-02-16	30.870	31.201	30.815	31.035	26.884	119,549
2023-02-15	30.980	31.311	30.980	31.201	27.027	90,321
2023-02-14	31.697	31.697	30.815	31.311	27.122	207,052
2023-02-13	31.091	31.587	30.815	31.476	27.266	363,279
2023-02-10	29.657	31.311	29.547	30.980	26.836	601,051
2023-02-09	29.382	29.657	29.382	29.437	25.499	62,686
2023-02-08	29.492	29.878	29.216	29.657	25.690	183,124

← NewerPage 15 of 21 · 1,220 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.