Paiho Shih Holdings Corporation (TPE:8404)
Taiwan · Delayed Price · Currency is TWD 28.00
+0.35 (1.27%)
Oct 23, 2025, 2:38 PM CST
Paiho Shih Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.95 | 29.05 | 27.20 | 28.00 | 28.00 | 1.27% | 10,024,531 |
| Oct 22, 2025 | 25.95 | 27.90 | 25.95 | 27.65 | 27.65 | 6.76% | 6,866,538 |
| Oct 21, 2025 | 25.80 | 26.00 | 25.70 | 25.90 | 25.90 | 1.37% | 755,654 |
| Oct 20, 2025 | 25.60 | 25.85 | 25.35 | 25.55 | 25.55 | 0.79% | 633,440 |
| Oct 17, 2025 | 25.70 | 26.05 | 25.25 | 25.35 | 25.35 | -1.74% | 826,394 |
| Oct 16, 2025 | 26.20 | 26.20 | 25.55 | 25.80 | 25.80 | -0.58% | 850,774 |
| Oct 15, 2025 | 24.95 | 26.05 | 24.90 | 25.95 | 25.95 | 5.49% | 1,690,518 |
| Oct 14, 2025 | 25.20 | 25.50 | 24.40 | 24.60 | 24.60 | -1.60% | 1,737,505 |
| Oct 13, 2025 | 24.95 | 25.70 | 24.95 | 25.00 | 25.00 | -3.10% | 1,022,514 |
| Oct 9, 2025 | 25.75 | 26.00 | 25.35 | 25.80 | 25.80 | 1.78% | 1,528,827 |
| Oct 8, 2025 | 25.60 | 25.60 | 24.50 | 25.35 | 25.35 | -1.74% | 2,151,166 |
| Oct 7, 2025 | 26.65 | 26.70 | 25.70 | 25.80 | 25.80 | -1.71% | 2,654,954 |
| Oct 3, 2025 | 26.10 | 26.30 | 25.50 | 26.25 | 26.25 | 1.55% | 2,799,841 |
| Oct 2, 2025 | 26.10 | 26.45 | 25.60 | 25.85 | 25.85 | 0.19% | 2,566,839 |
| Oct 1, 2025 | 25.45 | 26.70 | 25.40 | 25.80 | 25.80 | 2.38% | 2,874,441 |
| Sep 30, 2025 | 25.70 | 26.00 | 25.20 | 25.20 | 25.20 | -1.18% | 1,515,623 |
| Sep 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Sep 26, 2025 | 25.60 | 25.85 | 24.80 | 25.50 | 25.50 | -1.73% | 2,437,843 |
| Sep 25, 2025 | 25.25 | 26.15 | 24.95 | 25.95 | 25.95 | 3.18% | 2,887,428 |
| Sep 24, 2025 | 24.60 | 25.95 | 24.50 | 25.15 | 25.15 | 2.86% | 3,576,651 |
| Sep 23, 2025 | 26.20 | 26.45 | 24.20 | 24.45 | 24.45 | -5.78% | 3,254,433 |
| Sep 22, 2025 | 25.25 | 26.30 | 24.85 | 25.95 | 25.95 | 6.57% | 4,660,352 |
| Sep 19, 2025 | 24.20 | 24.70 | 24.10 | 24.35 | 24.35 | 0.62% | 631,431 |
| Sep 18, 2025 | 24.80 | 24.90 | 24.20 | 24.20 | 24.20 | -1.22% | 645,120 |
| Sep 17, 2025 | 24.45 | 24.90 | 24.45 | 24.50 | 24.50 | -0.81% | 688,910 |
| Sep 16, 2025 | 24.65 | 25.05 | 24.20 | 24.70 | 24.70 | 0.20% | 634,755 |
| Sep 15, 2025 | 24.50 | 25.20 | 24.35 | 24.65 | 24.65 | 0.41% | 931,478 |
| Sep 12, 2025 | 24.60 | 25.05 | 24.15 | 24.55 | 24.55 | -1.01% | 922,737 |
| Sep 11, 2025 | 25.50 | 25.50 | 24.10 | 24.80 | 24.80 | -3.50% | 2,616,269 |
| Sep 10, 2025 | 25.85 | 25.95 | 24.50 | 25.70 | 25.70 | -1.15% | 3,465,070 |
| Sep 9, 2025 | 25.50 | 26.00 | 24.75 | 26.00 | 26.00 | 1.96% | 2,227,109 |
| Sep 8, 2025 | 25.50 | 26.00 | 24.55 | 25.50 | 25.50 | 0.79% | 3,097,316 |
| Sep 5, 2025 | 24.30 | 25.70 | 24.20 | 25.30 | 25.30 | 4.55% | 4,273,606 |
| Sep 4, 2025 | 23.25 | 24.20 | 23.00 | 24.20 | 24.20 | 6.61% | 4,048,797 |
| Sep 3, 2025 | 21.30 | 23.25 | 21.30 | 22.70 | 22.70 | 7.33% | 3,428,632 |
| Sep 2, 2025 | 21.20 | 21.35 | 20.90 | 21.15 | 21.15 | 0.48% | 869,324 |
| Sep 1, 2025 | 20.80 | 21.40 | 20.75 | 21.05 | 21.05 | 1.20% | 1,284,032 |
| Aug 29, 2025 | 20.70 | 20.90 | 20.25 | 20.80 | 20.80 | 0.48% | 1,022,112 |
| Aug 28, 2025 | 20.55 | 20.90 | 20.35 | 20.70 | 20.70 | 1.22% | 426,079 |
| Aug 27, 2025 | 20.70 | 20.90 | 20.45 | 20.45 | 20.45 | -1.21% | 682,183 |
| Aug 26, 2025 | 20.90 | 21.10 | 20.60 | 20.70 | 20.70 | -1.43% | 490,563 |
| Aug 25, 2025 | 20.90 | 21.25 | 20.90 | 21.00 | 21.00 | 0.96% | 400,172 |
| Aug 22, 2025 | 21.05 | 21.25 | 20.75 | 20.80 | 20.80 | -1.19% | 267,358 |
| Aug 21, 2025 | 20.95 | 21.60 | 20.95 | 21.05 | 21.05 | 1.20% | 522,735 |
| Aug 20, 2025 | 20.70 | 20.85 | 20.35 | 20.80 | 20.80 | 0.48% | 502,651 |
| Aug 19, 2025 | 20.90 | 21.00 | 20.50 | 20.70 | 20.70 | -1.43% | 409,019 |
| Aug 18, 2025 | 21.40 | 21.40 | 20.95 | 21.00 | 21.00 | -0.94% | 533,216 |
| Aug 15, 2025 | 20.70 | 21.35 | 20.70 | 21.20 | 21.20 | 2.91% | 962,068 |
| Aug 14, 2025 | 20.40 | 21.05 | 20.40 | 20.60 | 20.60 | 0.73% | 670,457 |
| Aug 13, 2025 | 20.10 | 20.60 | 20.10 | 20.45 | 20.45 | 1.74% | 690,143 |