Paiho Shih Holdings Corporation (TPE:8404)
Taiwan · Delayed Price · Currency is TWD 13.55
-0.05 (-0.37%)
Sep 18, 2026, 1:30 PM CST
Paiho Shih Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |