Paiho Shih Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	13.50	14.20	13.40	14.00	14.00	3.70%	456,907
Oct 7, 2026	13.30	13.55	13.30	13.50	13.50	1.50%	153,649
Oct 6, 2026	13.00	13.40	12.95	13.30	13.30	2.31%	366,907
Oct 5, 2026	13.10	13.20	13.00	13.00	13.00	-1.14%	687,868
Oct 2, 2026	13.20	13.30	13.05	13.15	13.15	-1.13%	708,954
Oct 1, 2026	13.30	13.35	13.20	13.30	13.30	0.38%	316,826
Sep 30, 2026	13.25	13.45	13.20	13.25	13.25	0.76%	313,492
Sep 29, 2026	13.60	13.60	13.15	13.15	13.15	-2.95%	378,530
Sep 24, 2026	13.70	13.85	13.55	13.55	13.55	-1.09%	215,582
Sep 23, 2026	13.70	13.80	13.60	13.70	13.70	1.11%	232,710
Sep 22, 2026	13.80	13.80	13.55	13.55	13.55	-2.17%	293,490
Sep 21, 2026	13.60	13.85	13.60	13.85	13.85	2.21%	132,672
Sep 18, 2026	13.70	13.85	13.55	13.55	13.55	-0.37%	254,762
Sep 17, 2026	13.70	13.75	13.55	13.60	13.60	-0.37%	385,315
Sep 16, 2026	13.65	13.95	13.65	13.65	13.65	-	278,687
Sep 15, 2026	13.90	13.90	13.65	13.65	13.65	-1.80%	427,126
Sep 14, 2026	13.90	14.00	13.80	13.90	13.90	-	346,241
Sep 11, 2026	14.35	14.35	13.85	13.90	13.90	-3.14%	803,329
Sep 10, 2026	14.90	15.15	14.25	14.35	14.35	-4.33%	863,977
Sep 9, 2026	15.60	15.60	14.95	15.00	15.00	-3.54%	814,831
Sep 8, 2026	15.80	15.95	15.30	15.55	15.55	-2.51%	832,347
Sep 7, 2026	16.40	16.40	15.95	15.95	15.95	-1.54%	517,530
Sep 4, 2026	16.25	16.25	16.10	16.20	16.20	-0.31%	271,050
Sep 3, 2026	16.35	16.55	16.20	16.25	16.25	-1.22%	269,641
Sep 2, 2026	16.30	16.50	16.20	16.45	16.45	0.61%	313,971
Sep 1, 2026	16.25	16.35	16.15	16.35	16.35	0.62%	268,240
Aug 31, 2026	16.25	16.35	16.15	16.25	16.25	-	298,878
Aug 28, 2026	16.55	16.55	16.25	16.25	16.25	-0.61%	133,193
Aug 27, 2026	16.45	16.55	16.35	16.35	16.35	-0.61%	208,116
Aug 26, 2026	16.25	16.45	16.25	16.45	16.45	0.92%	144,135
Aug 25, 2026	16.20	16.35	16.15	16.30	16.30	0.62%	156,025
Aug 24, 2026	16.30	16.55	16.20	16.20	16.20	-1.82%	138,677
Aug 21, 2026	16.25	16.50	16.20	16.50	16.50	2.17%	399,870
Aug 20, 2026	16.25	16.50	16.15	16.15	16.15	0.31%	253,579
Aug 19, 2026	16.00	16.20	16.00	16.10	16.10	0.63%	150,550
Aug 18, 2026	16.10	16.15	16.00	16.00	16.00	-0.93%	147,616
Aug 17, 2026	16.05	16.20	16.05	16.15	16.15	0.31%	217,992
Aug 14, 2026	16.40	16.55	16.05	16.10	16.10	-0.62%	295,867
Aug 13, 2026	16.45	16.50	16.15	16.20	16.20	-	134,016
Aug 12, 2026	16.35	16.60	16.20	16.20	16.20	0.31%	213,003
Aug 11, 2026	16.30	16.50	16.10	16.15	16.15	-	247,537
Aug 10, 2026	16.40	16.45	16.10	16.15	16.15	-0.31%	278,064
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