Paiho Shih Holdings Corporation (TPE:8404)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.10 (-0.43%)
Feb 2, 2026, 1:35 PM CST
Paiho Shih Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | -1.49% | 489,951 |
| Jan 29, 2026 | 23.95 | 23.95 | 23.45 | 23.45 | 23.45 | -1.05% | 355,446 |
| Jan 28, 2026 | 24.05 | 24.10 | 23.55 | 23.70 | 23.70 | -0.63% | 455,324 |
| Jan 27, 2026 | 23.95 | 24.45 | 23.85 | 23.85 | 23.85 | -0.42% | 518,356 |
| Jan 26, 2026 | 23.50 | 23.95 | 23.45 | 23.95 | 23.95 | 1.91% | 437,474 |
| Jan 23, 2026 | 24.80 | 24.80 | 23.40 | 23.50 | 23.50 | -4.86% | 1,907,525 |
| Jan 22, 2026 | 24.50 | 25.00 | 24.45 | 24.70 | 24.70 | 3.13% | 1,030,640 |
| Jan 21, 2026 | 24.10 | 24.20 | 23.90 | 23.95 | 23.95 | -0.83% | 672,526 |
| Jan 20, 2026 | 24.25 | 24.40 | 24.15 | 24.15 | 24.15 | -0.41% | 488,516 |
| Jan 19, 2026 | 24.55 | 25.00 | 24.25 | 24.25 | 24.25 | -0.82% | 790,773 |
| Jan 16, 2026 | 24.55 | 24.85 | 24.25 | 24.45 | 24.45 | -0.20% | 481,236 |
| Jan 15, 2026 | 24.75 | 25.05 | 24.40 | 24.50 | 24.50 | -1.01% | 474,503 |
| Jan 14, 2026 | 24.85 | 25.25 | 24.65 | 24.75 | 24.75 | 0.20% | 1,146,095 |
| Jan 13, 2026 | 24.85 | 24.85 | 24.20 | 24.70 | 24.70 | -0.20% | 795,909 |
| Jan 12, 2026 | 24.10 | 24.85 | 23.90 | 24.75 | 24.75 | 3.56% | 1,660,322 |
| Jan 9, 2026 | 23.80 | 24.15 | 23.70 | 23.90 | 23.90 | 1.27% | 536,285 |
| Jan 8, 2026 | 23.60 | 23.85 | 23.50 | 23.60 | 23.60 | 0.21% | 357,882 |
| Jan 7, 2026 | 23.85 | 24.05 | 23.40 | 23.55 | 23.55 | -0.42% | 447,562 |
| Jan 6, 2026 | 23.50 | 23.85 | 23.45 | 23.65 | 23.65 | 1.94% | 490,689 |
| Jan 5, 2026 | 23.00 | 23.40 | 22.80 | 23.20 | 23.20 | 1.09% | 774,902 |
| Jan 2, 2026 | 23.30 | 23.40 | 22.90 | 22.95 | 22.95 | -0.65% | 477,099 |
| Dec 31, 2025 | 23.30 | 23.40 | 23.00 | 23.10 | 23.10 | -0.86% | 478,481 |
| Dec 30, 2025 | 23.50 | 23.50 | 22.95 | 23.30 | 23.30 | -0.85% | 748,242 |
| Dec 29, 2025 | 24.05 | 24.30 | 23.50 | 23.50 | 23.50 | -1.67% | 1,146,573 |
| Dec 26, 2025 | 23.95 | 24.15 | 23.90 | 23.90 | 23.90 | -0.21% | 466,008 |
| Dec 24, 2025 | 23.85 | 24.15 | 23.85 | 23.95 | 23.95 | 0.63% | 349,050 |
| Dec 23, 2025 | 24.15 | 24.20 | 23.75 | 23.80 | 23.80 | -1.45% | 585,639 |
| Dec 22, 2025 | 24.25 | 24.30 | 23.65 | 24.15 | 24.15 | - | 1,238,189 |
| Dec 19, 2025 | 24.20 | 24.25 | 24.05 | 24.15 | 24.15 | - | 325,171 |
| Dec 18, 2025 | 24.05 | 24.35 | 24.05 | 24.15 | 24.15 | 0.42% | 321,201 |
| Dec 17, 2025 | 24.40 | 24.45 | 23.70 | 24.05 | 24.05 | -0.41% | 887,935 |
| Dec 16, 2025 | 24.35 | 24.50 | 24.00 | 24.15 | 24.15 | -1.63% | 707,698 |
| Dec 15, 2025 | 24.50 | 24.85 | 24.50 | 24.55 | 24.55 | -0.20% | 244,668 |
| Dec 12, 2025 | 24.70 | 25.10 | 24.60 | 24.60 | 24.60 | 0.82% | 627,798 |
| Dec 11, 2025 | 24.25 | 24.65 | 24.15 | 24.40 | 24.40 | 0.83% | 687,900 |
| Dec 10, 2025 | 24.50 | 24.70 | 24.05 | 24.20 | 24.20 | -1.22% | 1,234,853 |
| Dec 9, 2025 | 25.15 | 25.15 | 24.25 | 24.50 | 24.50 | -4.48% | 2,283,685 |
| Dec 8, 2025 | 25.45 | 25.80 | 25.35 | 25.65 | 25.65 | 0.79% | 667,858 |
| Dec 5, 2025 | 25.20 | 25.45 | 25.05 | 25.45 | 25.45 | 1.19% | 507,292 |
| Dec 4, 2025 | 25.25 | 25.50 | 25.10 | 25.15 | 25.15 | -0.59% | 390,786 |
| Dec 3, 2025 | 26.10 | 26.10 | 25.25 | 25.30 | 25.30 | -1.17% | 695,510 |
| Dec 2, 2025 | 25.20 | 26.15 | 25.20 | 25.60 | 25.60 | 1.59% | 1,621,551 |
| Dec 1, 2025 | 25.15 | 25.60 | 25.15 | 25.20 | 25.20 | - | 738,720 |
| Nov 28, 2025 | 25.60 | 25.85 | 24.90 | 25.20 | 25.20 | -1.56% | 792,837 |
| Nov 27, 2025 | 25.80 | 26.10 | 25.40 | 25.60 | 25.60 | -0.78% | 616,527 |
| Nov 26, 2025 | 25.05 | 26.00 | 24.85 | 25.80 | 25.80 | 3.82% | 1,929,101 |
| Nov 25, 2025 | 24.95 | 25.50 | 24.65 | 24.85 | 24.85 | 0.61% | 952,166 |
| Nov 24, 2025 | 24.90 | 25.30 | 24.55 | 24.70 | 24.70 | 0.41% | 750,958 |
| Nov 21, 2025 | 24.30 | 24.70 | 24.20 | 24.60 | 24.60 | 1.03% | 694,607 |
| Nov 20, 2025 | 24.70 | 24.80 | 24.20 | 24.35 | 24.35 | - | 548,799 |