Paiho Shih Holdings Corporation (TPE:8404)
Taiwan · Delayed Price · Currency is TWD 16.20
+0.05 (0.31%)
Aug 7, 2026, 1:30 PM CST
Paiho Shih Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 16.15 | 16.40 | 16.10 | 16.20 | 16.20 | 0.31% | 194,058 |
| Aug 6, 2026 | 16.25 | 16.30 | 16.10 | 16.15 | 16.15 | -0.31% | 87,834 |
| Aug 5, 2026 | 16.35 | 16.40 | 16.20 | 16.20 | 16.20 | -0.92% | 137,235 |
| Aug 4, 2026 | 16.05 | 16.40 | 16.00 | 16.35 | 16.35 | 1.26% | 244,526 |
| Aug 3, 2026 | 16.35 | 16.65 | 16.30 | 16.65 | 16.15 | 0.91% | 184,409 |
| Jul 31, 2026 | 16.40 | 16.70 | 16.40 | 16.50 | 16.00 | 0.92% | 234,464 |
| Jul 30, 2026 | 16.65 | 16.65 | 16.35 | 16.35 | 15.86 | -1.51% | 193,334 |
| Jul 29, 2026 | 16.65 | 16.65 | 16.30 | 16.60 | 16.10 | 0.30% | 427,485 |
| Jul 28, 2026 | 16.65 | 16.65 | 16.40 | 16.55 | 16.05 | -0.60% | 334,496 |
| Jul 27, 2026 | 16.65 | 16.90 | 16.60 | 16.65 | 16.15 | - | 129,579 |
| Jul 24, 2026 | 16.80 | 16.90 | 16.20 | 16.65 | 16.15 | -1.77% | 409,041 |
| Jul 23, 2026 | 17.05 | 17.10 | 16.80 | 16.95 | 16.44 | - | 116,123 |
| Jul 22, 2026 | 17.05 | 17.25 | 16.95 | 16.95 | 16.44 | -1.17% | 251,027 |
| Jul 21, 2026 | 17.05 | 17.35 | 17.05 | 17.15 | 16.63 | 1.48% | 287,496 |
| Jul 20, 2026 | 17.20 | 17.25 | 16.85 | 16.90 | 16.39 | 0.60% | 253,504 |
| Jul 17, 2026 | 17.25 | 17.25 | 16.75 | 16.80 | 16.29 | -1.47% | 402,037 |
| Jul 16, 2026 | 17.15 | 17.35 | 16.80 | 17.05 | 16.53 | - | 403,905 |
| Jul 15, 2026 | 16.85 | 17.10 | 16.75 | 17.05 | 16.53 | 1.79% | 256,229 |
| Jul 14, 2026 | 17.10 | 17.25 | 16.65 | 16.75 | 16.24 | -0.89% | 490,875 |
| Jul 13, 2026 | 16.90 | 17.85 | 16.70 | 16.90 | 16.39 | 0.60% | 484,475 |
| Jul 9, 2026 | 16.70 | 16.85 | 16.60 | 16.80 | 16.29 | 0.60% | 177,094 |
| Jul 8, 2026 | 16.80 | 16.85 | 16.60 | 16.70 | 16.20 | 0.60% | 252,127 |
| Jul 7, 2026 | 16.95 | 16.95 | 16.55 | 16.60 | 16.10 | -1.78% | 324,532 |
| Jul 6, 2026 | 17.05 | 17.30 | 16.85 | 16.90 | 16.39 | -0.59% | 263,864 |
| Jul 3, 2026 | 16.45 | 17.25 | 16.45 | 17.00 | 16.49 | 2.72% | 596,198 |
| Jul 2, 2026 | 16.65 | 16.75 | 16.45 | 16.55 | 16.05 | -0.30% | 169,317 |
| Jul 1, 2026 | 16.70 | 17.00 | 16.40 | 16.60 | 16.10 | -0.30% | 442,290 |
| Jun 30, 2026 | 16.45 | 16.65 | 16.30 | 16.65 | 16.15 | 1.22% | 251,761 |
| Jun 29, 2026 | 16.30 | 16.60 | 16.25 | 16.45 | 15.95 | 1.86% | 284,810 |
| Jun 26, 2026 | 16.45 | 16.45 | 16.15 | 16.15 | 15.66 | -2.42% | 511,761 |
| Jun 25, 2026 | 16.55 | 16.60 | 16.40 | 16.55 | 16.05 | 0.61% | 222,588 |
| Jun 24, 2026 | 16.50 | 16.70 | 16.40 | 16.45 | 15.95 | -1.50% | 314,718 |
| Jun 23, 2026 | 16.75 | 16.80 | 16.45 | 16.70 | 16.20 | 0.60% | 313,905 |
| Jun 22, 2026 | 16.90 | 16.90 | 16.45 | 16.60 | 16.10 | -0.30% | 368,616 |
| Jun 18, 2026 | 16.80 | 16.95 | 16.55 | 16.65 | 16.15 | -0.60% | 279,665 |
| Jun 17, 2026 | 16.80 | 17.10 | 16.60 | 16.75 | 16.24 | - | 237,735 |
| Jun 16, 2026 | 17.10 | 17.10 | 16.60 | 16.75 | 16.24 | -0.30% | 334,145 |
| Jun 15, 2026 | 17.50 | 17.50 | 16.75 | 16.80 | 16.29 | -3.17% | 757,525 |
| Jun 12, 2026 | 17.50 | 17.75 | 17.25 | 17.35 | 16.83 | 0.58% | 272,056 |
| Jun 11, 2026 | 17.45 | 17.45 | 17.00 | 17.25 | 16.73 | -1.15% | 444,752 |
| Jun 10, 2026 | 17.20 | 17.85 | 17.20 | 17.45 | 16.92 | 0.58% | 597,396 |
| Jun 9, 2026 | 17.15 | 17.80 | 17.10 | 17.35 | 16.83 | 0.29% | 520,775 |
| Jun 8, 2026 | 16.10 | 17.40 | 16.10 | 17.30 | 16.78 | -0.86% | 492,747 |
| Jun 5, 2026 | 17.50 | 17.80 | 17.40 | 17.45 | 16.92 | -1.97% | 678,864 |
| Jun 4, 2026 | 17.35 | 18.20 | 17.20 | 17.80 | 17.26 | 2.59% | 811,856 |
| Jun 3, 2026 | 17.20 | 17.60 | 17.05 | 17.35 | 16.83 | 1.17% | 500,333 |
| Jun 2, 2026 | 16.70 | 17.20 | 16.65 | 17.15 | 16.63 | 2.69% | 778,942 |
| Jun 1, 2026 | 16.35 | 16.75 | 16.35 | 16.70 | 16.20 | 2.14% | 553,735 |
| May 29, 2026 | 16.50 | 16.50 | 16.25 | 16.35 | 15.86 | 1.24% | 285,070 |
| May 28, 2026 | 16.45 | 16.90 | 16.15 | 16.15 | 15.66 | -0.31% | 407,359 |