Paiho Shih Holdings Corporation (TPE:8404)
Taiwan
· Delayed Price · Currency is TWD 25.50
-0.45 (-1.73%)
Sep 26, 2025, 2:38 PM CST
Paiho Shih Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.60 | 25.85 | 24.80 | 25.50 | 25.50 | -1.73% | 2,436,643 |
| 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 |
| Aug 12, 2025 | 20.20 | 20.35 | 20.05 | 20.10 | 20.10 | -0.50% | 419,278 |
| Aug 11, 2025 | 20.15 | 20.35 | 19.95 | 20.20 | 20.20 | 0.25% | 347,383 |
| Aug 8, 2025 | 20.55 | 20.55 | 20.10 | 20.15 | 20.15 | -0.49% | 304,604 |
| Aug 7, 2025 | 20.45 | 20.80 | 20.20 | 20.25 | 20.25 | -1.22% | 338,823 |
| Aug 6, 2025 | 20.55 | 20.65 | 20.45 | 20.50 | 20.50 | -0.49% | 148,309 |
| Aug 5, 2025 | 20.80 | 20.85 | 20.40 | 20.60 | 20.60 | -0.96% | 465,832 |
| Aug 4, 2025 | 20.00 | 20.95 | 20.00 | 20.80 | 20.80 | 2.72% | 562,445 |
| Aug 1, 2025 | 20.15 | 20.40 | 19.70 | 20.25 | 20.25 | 0.75% | 359,726 |
| Jul 31, 2025 | 20.20 | 20.25 | 19.95 | 20.10 | 20.10 | -1.47% | 507,475 |
| Jul 30, 2025 | 20.00 | 20.60 | 20.00 | 20.40 | 20.40 | 2.26% | 391,579 |
| Jul 29, 2025 | 20.25 | 20.60 | 19.90 | 19.95 | 19.95 | -0.75% | 567,302 |
| Jul 28, 2025 | 20.20 | 20.25 | 19.90 | 20.10 | 20.10 | - | 292,277 |
| Jul 25, 2025 | 20.00 | 20.25 | 20.00 | 20.10 | 20.10 | -0.25% | 266,057 |
| Jul 24, 2025 | 20.50 | 20.50 | 20.00 | 20.15 | 20.15 | -0.69% | 586,595 |
| Jul 23, 2025 | 19.71 | 20.52 | 19.71 | 20.29 | 20.14 | 2.94% | 829,438 |
| Jul 22, 2025 | 20.24 | 20.29 | 19.67 | 19.71 | 19.57 | -2.38% | 658,193 |
| Jul 21, 2025 | 20.19 | 20.57 | 20.19 | 20.19 | 20.05 | - | 482,915 |