Paiho Shih Holdings Corporation (TPE:8404)
Taiwan · Delayed Price · Currency is TWD 18.05
-0.50 (-2.70%)
Apr 2, 2026, 1:30 PM CST
Paiho Shih Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.65 | 18.65 | 17.95 | 18.05 | 18.05 | -2.70% | 322,654 |
| Apr 1, 2026 | 18.45 | 18.55 | 18.25 | 18.55 | 18.55 | 2.77% | 363,838 |
| Mar 31, 2026 | 18.20 | 18.45 | 17.95 | 18.05 | 18.05 | -1.10% | 506,495 |
| Mar 30, 2026 | 18.70 | 18.70 | 18.25 | 18.25 | 18.25 | -3.44% | 617,240 |
| Mar 27, 2026 | 18.90 | 18.95 | 18.70 | 18.90 | 18.90 | -0.26% | 319,814 |
| Mar 26, 2026 | 19.50 | 19.50 | 18.95 | 18.95 | 18.95 | -1.04% | 555,499 |
| Mar 25, 2026 | 19.60 | 19.60 | 19.15 | 19.15 | 19.15 | -0.78% | 257,220 |
| Mar 24, 2026 | 19.05 | 19.55 | 19.00 | 19.30 | 19.30 | 1.58% | 394,637 |
| Mar 23, 2026 | 18.85 | 19.20 | 18.85 | 19.00 | 19.00 | -1.81% | 491,919 |
| Mar 20, 2026 | 19.45 | 19.55 | 19.10 | 19.35 | 19.35 | -0.51% | 817,910 |
| Mar 19, 2026 | 19.65 | 19.80 | 19.30 | 19.45 | 19.45 | -1.77% | 1,045,181 |
| Mar 18, 2026 | 20.15 | 20.20 | 19.60 | 19.80 | 19.80 | -1.25% | 1,234,060 |
| Mar 17, 2026 | 20.05 | 20.10 | 19.90 | 20.05 | 20.05 | - | 592,916 |
| Mar 16, 2026 | 19.95 | 20.25 | 19.85 | 20.05 | 20.05 | -0.50% | 784,136 |
| Mar 13, 2026 | 20.30 | 20.45 | 20.10 | 20.15 | 20.15 | -1.71% | 575,927 |
| Mar 12, 2026 | 20.55 | 20.80 | 20.45 | 20.50 | 20.50 | -0.97% | 583,449 |
| Mar 11, 2026 | 20.55 | 20.90 | 20.55 | 20.70 | 20.70 | 0.73% | 330,452 |
| Mar 10, 2026 | 20.95 | 20.95 | 20.55 | 20.55 | 20.55 | -0.48% | 626,781 |
| Mar 9, 2026 | 20.85 | 21.25 | 20.55 | 20.65 | 20.65 | -6.56% | 1,044,932 |
| Mar 6, 2026 | 22.05 | 22.30 | 22.05 | 22.10 | 22.10 | 0.23% | 335,229 |
| Mar 5, 2026 | 22.25 | 22.65 | 22.00 | 22.05 | 22.05 | 0.23% | 340,513 |
| Mar 4, 2026 | 22.75 | 22.80 | 22.00 | 22.00 | 22.00 | -3.93% | 947,961 |
| Mar 3, 2026 | 23.00 | 23.20 | 22.70 | 22.90 | 22.90 | -0.22% | 619,076 |
| Mar 2, 2026 | 23.20 | 23.20 | 22.90 | 22.95 | 22.95 | -1.08% | 508,882 |
| Feb 26, 2026 | 23.75 | 23.75 | 23.15 | 23.20 | 23.20 | -1.69% | 578,711 |
| Feb 25, 2026 | 23.70 | 23.90 | 23.55 | 23.60 | 23.60 | -0.63% | 416,937 |
| Feb 24, 2026 | 24.20 | 24.35 | 23.65 | 23.75 | 23.75 | -1.66% | 739,622 |
| Feb 23, 2026 | 23.90 | 24.45 | 23.70 | 24.15 | 24.15 | 2.33% | 852,633 |
| Feb 11, 2026 | 23.45 | 23.75 | 23.25 | 23.60 | 23.60 | - | 298,390 |
| Feb 10, 2026 | 23.15 | 23.65 | 23.15 | 23.60 | 23.60 | 2.39% | 411,133 |
| Feb 9, 2026 | 23.45 | 23.65 | 23.00 | 23.05 | 23.05 | -1.07% | 352,615 |
| Feb 6, 2026 | 23.30 | 23.30 | 22.95 | 23.30 | 23.30 | 1.53% | 472,911 |
| Feb 5, 2026 | 22.90 | 23.45 | 22.85 | 22.95 | 22.95 | 0.22% | 247,048 |
| Feb 4, 2026 | 22.95 | 23.15 | 22.85 | 22.90 | 22.90 | 0.44% | 250,628 |
| Feb 3, 2026 | 23.30 | 23.35 | 22.80 | 22.80 | 22.80 | -0.87% | 299,915 |
| Feb 2, 2026 | 23.10 | 23.10 | 22.70 | 23.00 | 23.00 | -0.43% | 426,353 |
| 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 |