Paiho Shih Holdings Corporation (TPE:8404)
Taiwan · Delayed Price · Currency is TWD 16.65
+0.15 (0.91%)
May 15, 2026, 1:30 PM CST
Paiho Shih Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 16.50 | 17.40 | 16.50 | 16.65 | 16.65 | 0.91% | 860,285 |
| May 14, 2026 | 16.45 | 16.70 | 16.30 | 16.50 | 16.50 | -0.60% | 574,535 |
| May 13, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 335,436 |
| May 12, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -2.33% | 372,118 |
| May 11, 2026 | 17.15 | 17.30 | 17.05 | 17.20 | 17.20 | 0.29% | 248,198 |
| May 8, 2026 | 17.75 | 17.75 | 17.15 | 17.15 | 17.15 | -3.38% | 533,884 |
| May 7, 2026 | 16.85 | 18.10 | 16.85 | 17.75 | 17.75 | 5.34% | 940,757 |
| May 6, 2026 | 16.90 | 17.15 | 16.65 | 16.85 | 16.85 | -0.30% | 320,398 |
| May 5, 2026 | 16.85 | 17.20 | 16.80 | 16.90 | 16.90 | -0.59% | 241,353 |
| May 4, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 227,019 |
| Apr 30, 2026 | 17.00 | 17.10 | 16.80 | 16.80 | 16.80 | -1.18% | 200,741 |
| Apr 29, 2026 | 16.95 | 17.20 | 16.85 | 17.00 | 17.00 | 0.29% | 363,314 |
| Apr 28, 2026 | 16.80 | 17.10 | 16.65 | 16.95 | 16.95 | 0.89% | 331,713 |
| Apr 27, 2026 | 16.60 | 16.80 | 16.20 | 16.80 | 16.80 | 1.20% | 668,954 |
| Apr 24, 2026 | 16.95 | 16.95 | 16.30 | 16.60 | 16.60 | -2.06% | 1,089,043 |
| Apr 23, 2026 | 17.50 | 17.50 | 16.80 | 16.95 | 16.95 | -3.14% | 1,281,268 |
| Apr 22, 2026 | 17.70 | 17.85 | 17.50 | 17.50 | 17.50 | -1.13% | 486,660 |
| Apr 21, 2026 | 17.75 | 17.90 | 17.65 | 17.70 | 17.70 | -0.28% | 625,122 |
| Apr 20, 2026 | 17.95 | 18.10 | 17.70 | 17.75 | 17.75 | -1.11% | 479,896 |
| Apr 17, 2026 | 18.15 | 18.25 | 17.95 | 17.95 | 17.95 | -0.83% | 317,107 |
| Apr 16, 2026 | 18.50 | 18.50 | 18.05 | 18.10 | 18.10 | -1.09% | 442,207 |
| Apr 15, 2026 | 17.90 | 18.30 | 17.80 | 18.30 | 18.30 | 3.39% | 565,957 |
| Apr 14, 2026 | 17.85 | 17.95 | 17.70 | 17.70 | 17.70 | -0.56% | 456,480 |
| Apr 13, 2026 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | - | 487,745 |
| Apr 10, 2026 | 18.00 | 18.30 | 17.70 | 17.80 | 17.80 | -0.28% | 475,385 |
| Apr 9, 2026 | 18.35 | 18.35 | 17.85 | 17.85 | 17.85 | -2.72% | 552,256 |
| Apr 8, 2026 | 18.25 | 18.55 | 18.25 | 18.35 | 18.35 | 1.66% | 404,865 |
| Apr 7, 2026 | 18.15 | 18.20 | 17.85 | 18.05 | 18.05 | - | 228,993 |
| 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% | 507,014 |
| Mar 30, 2026 | 18.70 | 18.70 | 18.25 | 18.25 | 18.25 | -3.44% | 627,240 |
| 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% | 576,577 |
| 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% | 331,752 |
| 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 |