Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	31.311	31.421	30.815	31.421	27.218	71,222
2022-08-05	31.256	31.532	30.760	31.311	27.122	143,044
2022-08-04	30.870	31.256	30.429	31.256	27.075	204,048
2022-08-03	31.421	31.421	30.815	30.870	26.740	327,247
2022-08-02	33.020	33.020	31.256	31.421	27.218	365,682
2022-08-01	35.115	35.115	34.619	34.619	27.882	388,531
2022-07-29	34.398	35.060	34.398	34.839	28.059	271,524
2022-07-28	35.280	35.831	34.233	34.619	27.882	302,775
2022-07-27	34.563	35.280	34.233	35.280	28.414	265,306
2022-07-26	34.729	35.115	34.178	34.233	27.571	338,705
2022-07-25	34.453	34.949	34.453	34.729	27.970	151,042
2022-07-22	34.508	34.674	34.233	34.508	27.793	125,252
2022-07-21	34.453	34.729	34.453	34.508	27.793	103,000
2022-07-20	34.784	35.225	34.453	34.453	27.748	221,832
2022-07-19	34.563	35.060	34.563	34.729	27.970	93,368
2022-07-18	34.398	34.894	34.398	34.563	27.837	81,280
2022-07-15	34.508	35.280	34.233	34.398	27.704	214,400
2022-07-14	35.886	35.942	34.839	34.839	28.059	161,520
2022-07-13	36.272	36.272	34.674	36.052	29.036	149,108
2022-07-12	35.831	36.383	34.784	35.060	28.237	175,314
2022-07-11	35.886	36.217	35.886	35.942	28.947	113,040
2022-07-08	36.272	36.327	36.052	36.052	29.036	124,149
2022-07-07	35.831	36.493	35.831	36.272	29.213	184,410
2022-07-06	37.375	37.485	36.383	36.383	29.302	480,637
2022-07-05	38.643	38.698	37.816	38.367	30.901	102,000
2022-07-04	38.588	38.588	37.485	38.036	30.634	130,927
2022-07-01	37.981	38.643	37.485	37.485	30.190	135,711
2022-06-30	38.147	38.202	37.265	37.540	30.235	183,261
2022-06-29	38.753	39.029	38.588	38.863	31.300	133,202
2022-06-28	40.021	40.021	39.304	39.470	31.789	32,168
2022-06-27	39.855	40.517	39.690	39.855	32.099	254,103
2022-06-24	39.580	40.186	38.918	39.800	32.055	323,364
2022-06-23	38.202	40.462	38.147	39.029	31.433	422,527
2022-06-22	38.091	38.257	37.485	37.706	30.368	63,499
2022-06-21	37.926	38.477	37.595	38.147	30.723	228,190
2022-06-20	37.430	37.816	36.768	37.320	30.057	110,792
2022-06-17	37.595	37.816	37.320	37.430	30.146	77,071
2022-06-16	37.981	38.367	37.981	38.147	30.723	272,846
2022-06-15	37.595	38.036	37.595	37.981	30.590	179,456
2022-06-14	38.036	38.036	37.099	37.540	30.235	145,311
2022-06-13	37.871	37.871	37.265	37.761	30.412	177,291
2022-06-10	37.706	38.147	37.650	38.091	30.679	49,002
2022-06-09	37.485	38.367	37.485	38.147	30.723	97,000
2022-06-08	37.761	37.926	37.485	37.816	30.457	89,185
2022-06-07	37.981	37.981	37.540	37.761	30.412	56,007
2022-06-06	37.761	37.761	37.485	37.706	30.368	89,275
2022-06-02	37.375	37.871	37.375	37.706	30.368	46,509
2022-06-01	37.265	37.816	37.265	37.485	30.190	54,377
2022-05-31	37.816	38.091	36.713	37.595	30.279	84,655
2022-05-30	37.926	38.367	37.816	37.816	30.457	97,726
2022-05-27	38.147	38.588	37.871	37.871	30.501	64,550
2022-05-26	37.816	38.147	37.650	37.816	30.457	75,501
2022-05-25	37.706	37.816	37.430	37.761	30.412	74,250
2022-05-24	37.375	37.706	37.209	37.595	30.279	171,090
2022-05-23	37.595	37.706	37.430	37.485	30.190	162,185
2022-05-20	37.926	37.981	37.540	37.595	30.279	104,433
2022-05-19	37.981	38.036	37.650	37.871	30.501	122,239
2022-05-18	38.091	38.698	38.091	38.532	31.034	141,105
2022-05-17	38.643	38.643	38.422	38.532	31.034	47,882
2022-05-16	38.698	38.698	38.202	38.202	30.767	93,301

← NewerPage 18 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.