Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	29.382	29.492	29.216	29.437	25.499	158,709
2023-02-06	29.657	29.768	29.216	29.547	25.594	228,910
2023-02-03	29.547	29.768	29.327	29.768	25.785	66,727
2023-02-02	29.382	29.547	29.327	29.547	25.594	51,712
2023-02-01	29.492	29.602	29.271	29.382	25.451	59,536
2023-01-31	29.602	29.602	29.161	29.492	25.547	165,300
2023-01-30	29.547	29.602	29.106	29.216	25.308	96,856
2023-01-17	29.106	29.382	28.996	29.216	25.308	51,251
2023-01-16	29.382	29.382	29.106	29.327	25.403	24,686
2023-01-13	29.327	29.382	29.106	29.382	25.451	24,140
2023-01-12	29.271	29.437	29.216	29.327	25.403	94,386
2023-01-11	29.161	29.327	29.161	29.161	25.260	46,009
2023-01-10	29.382	29.382	29.216	29.327	25.403	64,057
2023-01-09	29.437	29.437	29.216	29.382	25.451	73,235
2023-01-06	29.106	29.382	29.106	29.327	25.403	32,202
2023-01-05	29.216	29.327	29.161	29.271	25.356	73,110
2023-01-04	29.051	29.216	29.051	29.161	25.260	28,312
2023-01-03	29.271	29.271	28.775	28.886	25.021	54,053
2022-12-30	29.382	29.382	29.216	29.216	25.308	46,000
2022-12-29	29.216	29.492	29.216	29.382	25.451	20,030
2022-12-28	29.437	29.712	29.106	29.382	25.451	85,011
2022-12-27	28.996	29.382	28.996	29.271	25.356	18,116
2022-12-26	29.382	29.492	29.216	29.216	25.308	11,000
2022-12-23	28.775	29.382	28.775	29.161	25.260	33,000
2022-12-22	29.106	29.547	28.886	28.886	25.021	77,920
2022-12-21	29.327	29.327	28.720	28.886	25.021	32,015
2022-12-20	28.830	28.996	28.610	28.610	24.783	89,142
2022-12-19	28.996	29.271	28.830	28.830	24.974	66,072
2022-12-16	29.492	29.492	28.996	29.051	25.165	149,292
2022-12-15	30.429	30.705	29.823	29.823	25.833	49,166
2022-12-14	29.602	30.319	29.492	30.209	26.167	165,046
2022-12-13	29.327	29.327	28.996	29.271	25.356	97,081
2022-12-12	29.768	29.988	29.216	29.382	25.451	35,112
2022-12-09	29.602	29.988	29.602	29.657	25.690	63,626
2022-12-08	29.437	29.823	29.216	29.271	25.356	53,087
2022-12-07	29.712	29.878	29.547	29.657	25.690	48,564
2022-12-06	29.547	29.768	29.492	29.768	25.785	67,445
2022-12-05	29.657	29.657	29.492	29.547	25.594	46,197
2022-12-02	29.216	29.547	29.216	29.492	25.547	43,498
2022-12-01	29.657	29.657	28.996	29.106	25.212	226,141
2022-11-30	29.492	29.547	29.216	29.547	25.594	34,496
2022-11-29	29.547	29.547	29.106	29.382	25.451	22,504
2022-11-28	29.106	29.768	28.941	29.327	25.403	46,043
2022-11-25	29.437	29.492	29.106	29.327	25.403	146,003
2022-11-24	28.941	29.327	28.720	29.327	25.403	73,068
2022-11-23	29.051	29.051	28.665	28.830	24.974	109,000
2022-11-22	29.216	29.382	28.996	28.996	25.117	34,347
2022-11-21	29.547	29.547	29.216	29.382	25.451	34,201
2022-11-18	29.327	30.098	29.327	29.602	25.642	156,453
2022-11-17	29.216	29.823	29.161	29.657	25.690	43,322
2022-11-16	29.823	30.098	29.271	29.271	25.356	44,100
2022-11-15	29.327	30.319	29.051	30.209	26.167	100,001
2022-11-14	28.886	29.933	28.830	29.657	25.690	87,182
2022-11-11	29.327	29.657	28.886	28.886	25.021	71,386
2022-11-10	28.886	28.941	28.665	28.886	25.021	29,290
2022-11-09	28.886	29.327	28.334	28.941	25.069	79,201
2022-11-08	29.547	29.547	28.886	28.886	25.021	54,001
2022-11-07	28.279	28.775	28.279	28.775	24.926	49,145
2022-11-04	28.114	28.389	28.059	28.334	24.544	30,337
2022-11-03	28.114	28.555	28.004	28.114	24.353	47,256

← NewerPage 16 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.