Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	38.588	38.588	37.595	38.257	30.812	191,328
2022-05-12	38.147	38.147	37.485	37.816	30.457	138,277
2022-05-11	38.036	38.918	37.761	38.367	30.901	155,299
2022-05-10	37.981	38.367	37.154	38.367	30.901	193,304
2022-05-09	38.036	38.147	36.934	38.147	30.723	665,208
2022-05-06	38.477	38.532	38.367	38.422	30.945	145,299
2022-05-05	38.753	38.918	38.532	38.918	31.345	172,379
2022-05-04	39.470	39.470	38.643	38.643	31.123	53,762
2022-05-03	38.753	39.359	38.588	38.863	31.300	68,032
2022-04-29	39.139	39.359	38.863	38.863	31.300	150,248
2022-04-28	39.414	39.580	39.194	39.414	31.744	91,145
2022-04-27	39.304	39.635	38.698	39.635	31.922	299,329
2022-04-26	39.635	39.800	39.139	39.800	32.055	264,265
2022-04-25	39.470	39.690	38.477	39.690	31.966	488,619
2022-04-22	39.745	39.855	39.359	39.855	32.099	264,411
2022-04-21	39.855	40.241	39.745	40.241	32.410	158,813
2022-04-20	39.525	39.525	39.084	39.525	31.833	135,365
2022-04-19	39.359	39.470	39.029	39.359	31.700	158,376
2022-04-18	40.131	40.131	39.139	39.359	31.700	375,042
2022-04-15	40.076	40.186	39.139	40.186	32.366	263,066
2022-04-14	40.352	40.517	39.745	40.076	32.277	287,096
2022-04-13	39.635	40.131	39.359	40.131	32.321	353,110
2022-04-12	39.690	40.021	39.139	39.635	31.922	482,137
2022-04-11	40.462	40.462	39.580	40.296	32.454	400,804
2022-04-08	40.186	40.682	39.855	40.682	32.765	140,000
2022-04-07	40.241	40.517	39.690	40.517	32.632	237,264
2022-04-06	39.690	40.517	39.690	40.517	32.632	100,883
2022-04-01	40.241	40.517	39.635	40.131	32.321	261,343
2022-03-31	40.627	40.627	40.352	40.407	32.543	112,001
2022-03-30	40.241	40.682	40.241	40.572	32.676	366,278
2022-03-29	39.911	40.517	39.911	40.241	32.410	288,031
2022-03-28	39.690	39.911	39.470	39.911	32.144	274,148
2022-03-25	39.359	39.855	39.359	39.525	31.833	150,325
2022-03-24	38.918	40.076	38.918	39.966	32.188	178,001
2022-03-23	38.753	39.690	38.753	39.580	31.877	214,776
2022-03-22	39.249	39.580	38.698	39.249	31.611	106,784
2022-03-21	39.084	39.470	38.973	39.249	31.611	175,566
2022-03-18	37.816	38.918	37.816	38.753	31.211	115,108
2022-03-17	38.091	38.312	37.485	38.257	30.812	230,374
2022-03-16	37.816	38.036	37.099	37.375	30.101	381,006
2022-03-15	38.588	38.753	37.375	37.595	30.279	549,997
2022-03-14	39.249	39.249	38.588	38.753	31.211	440,690
2022-03-11	40.021	40.241	39.414	39.414	31.744	146,707
2022-03-10	39.359	40.076	39.359	39.800	32.055	178,371
2022-03-09	39.084	39.690	39.084	39.359	31.700	252,005
2022-03-08	39.139	39.690	38.808	39.084	31.478	346,756
2022-03-07	40.186	40.186	39.194	39.304	31.655	455,156
2022-03-04	40.241	40.572	40.021	40.186	32.366	258,697
2022-03-03	40.352	40.462	40.021	40.241	32.410	193,017
2022-03-02	40.131	40.407	39.855	40.021	32.232	125,001
2022-03-01	39.911	40.462	39.911	40.021	32.232	157,154
2022-02-25	40.076	40.352	39.525	39.855	32.099	291,158
2022-02-24	40.407	41.068	39.690	39.911	32.144	688,016
2022-02-23	39.800	40.572	39.414	40.407	32.543	465,377
2022-02-22	39.470	39.690	38.973	39.414	31.744	380,465
2022-02-21	39.359	40.241	39.359	39.745	32.010	142,626
2022-02-18	39.414	40.021	39.359	40.021	32.232	223,764
2022-02-17	39.635	40.076	39.304	39.525	31.833	242,811
2022-02-16	39.414	39.635	38.863	39.525	31.833	211,106
2022-02-15	38.808	39.139	38.698	38.808	31.256	149,759

← NewerPage 19 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.