Paiho Shih Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	38.698	38.973	38.036	38.698	31.167	327,213
2022-02-11	39.139	39.525	39.139	39.194	31.567	107,072
2022-02-10	39.690	39.911	39.139	39.414	31.744	422,597
2022-02-09	39.855	40.241	39.359	39.911	32.144	419,033
2022-02-08	40.572	40.572	39.690	39.855	32.099	331,983
2022-02-07	38.753	40.462	38.753	40.241	32.410	459,386
2022-01-26	38.808	39.084	38.643	38.753	31.211	104,580
2022-01-25	38.588	39.249	38.588	38.808	31.256	355,789
2022-01-24	38.477	39.470	37.650	39.304	31.655	356,434
2022-01-21	39.249	39.470	38.422	38.643	31.123	600,184
2022-01-20	39.525	39.525	39.084	39.525	31.833	116,598
2022-01-19	39.304	39.855	38.808	39.194	31.567	372,792
2022-01-18	38.588	39.470	38.588	39.249	31.611	359,032
2022-01-17	38.753	39.029	38.422	38.588	31.078	127,271
2022-01-14	38.918	38.973	38.477	38.808	31.256	351,985
2022-01-13	37.871	38.422	37.871	38.312	30.856	185,054
2022-01-12	38.036	38.036	37.595	37.816	30.457	100,374
2022-01-11	38.147	38.202	37.816	37.926	30.545	125,776
2022-01-10	38.312	38.588	38.091	38.532	31.034	127,636
2022-01-07	39.084	39.084	37.871	38.202	30.767	211,751
2022-01-06	38.973	38.973	38.588	38.588	31.078	117,903
2022-01-05	38.588	39.414	38.422	38.698	31.167	130,754
2022-01-04	38.918	38.918	38.588	38.698	31.167	186,293
2022-01-03	39.414	39.470	38.918	38.918	31.345	250,494
2021-12-30	39.470	39.470	38.698	38.918	31.345	153,590
2021-12-29	38.312	38.588	38.257	38.477	30.989	109,126
2021-12-28	38.477	38.698	38.257	38.477	30.989	261,567
2021-12-27	38.036	38.367	37.761	38.257	30.812	253,412
2021-12-24	38.036	38.367	37.926	37.981	30.590	208,139
2021-12-23	37.595	38.147	37.595	38.036	30.634	201,812
2021-12-22	37.706	37.816	37.375	37.485	30.190	106,196
2021-12-21	37.320	37.650	36.934	37.650	30.323	216,377
2021-12-20	37.375	37.375	37.044	37.154	29.924	200,011
2021-12-17	36.934	37.430	36.934	37.430	30.146	184,689
2021-12-16	37.595	37.595	36.879	36.989	29.791	840,377
2021-12-15	37.761	37.761	37.154	37.209	29.968	498,767
2021-12-14	38.588	39.029	37.761	37.761	30.412	425,039
2021-12-13	38.422	38.973	38.257	38.643	31.123	202,521
2021-12-10	38.973	39.029	38.367	38.422	30.945	226,210
2021-12-09	39.084	39.414	38.918	38.973	31.389	268,522
2021-12-08	39.249	39.966	38.808	39.084	31.478	524,301
2021-12-07	39.139	40.076	38.918	39.249	31.611	657,480
2021-12-06	37.650	38.422	37.265	38.422	30.945	378,853
2021-12-03	38.367	38.367	37.816	38.036	30.634	158,110
2021-12-02	38.532	38.532	37.650	37.650	30.323	276,303
2021-12-01	37.209	38.588	36.548	37.540	30.235	994,576
2021-11-30	37.485	37.540	36.713	37.209	29.968	2,750,157
2021-11-29	36.934	37.650	36.824	37.375	30.101	640,338
2021-11-26	37.926	38.036	37.099	37.375	30.101	831,476
2021-11-25	38.036	39.359	37.595	38.091	30.679	551,254
2021-11-24	37.981	38.147	36.989	37.706	30.368	688,449
2021-11-23	37.981	37.981	37.154	37.485	30.190	508,452
2021-11-22	38.532	38.532	37.485	37.981	30.590	502,161
2021-11-19	38.698	39.911	38.477	38.532	31.034	882,232
2021-11-18	37.154	39.304	37.154	39.249	31.611	790,155
2021-11-17	37.485	37.595	36.934	37.154	29.924	654,495
2021-11-16	37.926	38.588	37.485	37.595	30.279	927,495
2021-11-15	38.643	38.753	38.147	38.257	30.812	816,698
2021-11-12	39.690	39.800	38.698	38.808	31.256	814,373
2021-11-11	39.635	40.572	39.470	39.911	32.144	278,172

← NewerPage 20 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.