Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	28.004	28.334	28.004	28.169	24.401	66,285
2022-11-01	27.948	28.334	27.783	28.169	24.401	87,787
2022-10-31	28.445	28.445	27.783	27.783	24.066	36,001
2022-10-28	28.224	28.555	27.783	27.783	24.066	69,041
2022-10-27	27.838	28.169	27.783	27.948	24.210	289,020
2022-10-26	27.893	28.224	27.728	27.728	24.019	232,712
2022-10-25	29.712	30.098	27.838	27.838	24.114	361,149
2022-10-24	29.271	29.988	28.996	29.437	25.499	104,001
2022-10-21	28.224	28.996	27.563	28.720	24.878	287,097
2022-10-20	29.823	29.823	28.886	29.051	25.165	77,762
2022-10-19	29.657	31.091	29.657	29.988	25.976	154,849
2022-10-18	30.264	31.311	28.720	30.484	26.406	251,294
2022-10-17	28.445	30.098	27.618	29.988	25.976	376,138
2022-10-14	30.098	31.201	30.098	30.484	26.406	110,227
2022-10-13	30.539	30.760	28.445	30.319	26.263	255,667
2022-10-12	29.657	30.319	29.492	30.319	26.263	42,003
2022-10-11	31.532	31.532	29.878	29.878	25.881	159,216
2022-10-07	31.201	31.807	31.201	31.532	27.313	24,000
2022-10-06	31.807	31.807	31.421	31.532	27.313	22,000
2022-10-05	31.752	31.917	31.532	31.532	27.313	86,588
2022-10-04	31.587	32.524	31.587	31.642	27.409	102,856
2022-10-03	32.028	32.028	31.697	31.697	27.457	48,002
2022-09-30	32.193	32.248	31.752	32.248	27.934	82,174
2022-09-29	32.524	33.185	31.973	31.973	27.695	265,283
2022-09-28	33.130	33.130	31.752	32.524	28.173	85,323
2022-09-27	32.965	33.020	32.744	33.020	28.603	54,008
2022-09-26	33.406	33.406	32.414	33.020	28.603	141,124
2022-09-23	33.792	34.067	33.130	33.130	28.698	121,551
2022-09-22	34.178	34.563	33.130	33.737	29.223	441,062
2022-09-21	34.563	34.729	34.178	34.674	30.035	128,186
2022-09-20	34.949	34.949	34.343	34.839	30.178	144,109
2022-09-19	34.508	34.674	34.067	34.453	29.844	59,053
2022-09-16	34.398	34.619	34.233	34.619	29.987	91,410
2022-09-15	34.453	34.784	34.453	34.784	30.131	67,550
2022-09-14	34.949	34.949	34.674	34.674	30.035	136,395
2022-09-13	34.729	34.949	34.729	34.949	30.274	150,072
2022-09-12	34.784	34.894	34.398	34.674	30.035	89,030
2022-09-08	34.894	34.894	34.398	34.784	30.131	38,000
2022-09-07	34.784	34.839	34.012	34.674	30.035	159,105
2022-09-06	35.170	35.225	34.508	34.619	29.987	87,875
2022-09-05	34.894	35.280	34.398	35.170	30.465	184,176
2022-09-02	34.784	35.280	34.674	35.280	30.560	107,337
2022-09-01	34.288	35.280	33.957	35.280	30.560	164,072
2022-08-31	34.729	35.060	34.398	35.060	30.369	96,564
2022-08-30	34.122	34.729	33.957	34.674	30.035	94,031
2022-08-29	34.288	34.288	33.737	34.067	29.510	106,160
2022-08-26	34.839	34.839	34.453	34.784	30.131	89,004
2022-08-25	34.178	34.894	34.178	34.508	29.892	147,161
2022-08-24	34.343	34.453	33.957	34.453	29.844	53,531
2022-08-23	33.681	34.453	33.626	34.343	29.749	77,997
2022-08-22	34.067	34.563	34.067	34.453	29.844	118,908
2022-08-19	33.957	34.729	33.847	34.729	30.083	113,257
2022-08-18	34.067	34.729	34.012	34.067	29.510	113,537
2022-08-17	34.563	34.784	33.571	34.067	29.510	249,417
2022-08-16	34.012	34.012	33.571	33.957	29.414	113,121
2022-08-15	32.579	34.122	32.579	34.122	29.558	205,573
2022-08-12	31.752	32.579	31.752	32.579	28.221	124,152
2022-08-11	31.421	31.752	31.366	31.752	27.504	124,410
2022-08-10	30.980	31.421	30.980	31.366	27.170	26,002
2022-08-09	31.421	31.587	30.980	31.587	27.361	75,960

← NewerPage 17 of 21 · 1,213 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.