Skip to main content
Paiho Shih Holdings Corporation (TPE:8404)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.45
+0.30 (1.19%)
At close: Dec 5, 2025

Paiho Shih Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2025.4525.0525.4525.451.19%474,757
Dec 4, 202525.2525.5025.1025.1525.15-0.59%390,786
Dec 3, 202526.1026.1025.2525.3025.30-1.17%695,510
Dec 2, 202525.2026.1525.2025.6025.601.59%1,621,551
Dec 1, 202525.1525.6025.1525.2025.20-738,720
Nov 28, 202525.6025.8524.9025.2025.20-1.56%792,837
Nov 27, 202525.8026.1025.4025.6025.60-0.78%616,527
Nov 26, 202525.0526.0024.8525.8025.803.82%1,929,101
Nov 25, 202524.9525.5024.6524.8524.850.61%952,166
Nov 24, 202524.9025.3024.5524.7024.700.41%750,958
Nov 21, 202524.3024.7024.2024.6024.601.03%694,607
Nov 20, 202524.7024.8024.2024.3524.35-548,799
Nov 19, 202524.1524.7524.0024.3524.351.67%636,575
Nov 18, 202524.5024.5023.9523.9523.95-2.24%1,361,460
Nov 17, 202525.3025.3024.5024.5024.50-3.16%933,249
Nov 14, 202525.2025.9024.9025.3025.300.40%1,171,219
Nov 13, 202524.8525.9524.8025.2025.203.07%2,134,632
Nov 12, 202524.2024.9524.0024.4524.451.03%836,438
Nov 11, 202524.5024.9524.2024.2024.20-0.82%846,546
Nov 10, 202525.0525.1024.3024.4024.40-2.79%1,126,882
Nov 7, 202525.2025.2024.7025.1025.10-0.40%923,150
Nov 6, 202526.1026.5025.2025.2025.20-1.37%1,685,005
Nov 5, 202524.8025.5524.6525.5525.552.40%914,077
Nov 4, 202525.3025.3524.8524.9524.95-1.38%1,053,374
Nov 3, 202525.0525.4524.8025.3025.301.40%806,644
Oct 31, 202525.1025.3024.8524.9524.95-0.40%1,153,151
Oct 30, 202525.7525.8025.0525.0525.05-2.15%1,631,742
Oct 29, 202526.1026.6025.6025.6025.60-1.92%2,228,406
Oct 28, 202526.6526.6526.0026.1026.10-2.61%2,120,603
Oct 27, 202528.2028.4026.5026.8026.80-4.29%4,147,937
Oct 23, 202527.9529.0527.2028.0028.001.27%10,024,530
Oct 22, 202525.9527.9025.9527.6527.656.76%6,866,538
Oct 21, 202525.8026.0025.7025.9025.901.37%755,654
Oct 20, 202525.6025.8525.3525.5525.550.79%633,440
Oct 17, 202525.7026.0525.2525.3525.35-1.74%826,394
Oct 16, 202526.2026.2025.5525.8025.80-0.58%850,774
Oct 15, 202524.9526.0524.9025.9525.955.49%1,690,518
Oct 14, 202525.2025.5024.4024.6024.60-1.60%1,737,505
Oct 13, 202524.9525.7024.9525.0025.00-3.10%1,022,514
Oct 9, 202525.7526.0025.3525.8025.801.78%1,528,827
Oct 8, 202525.6025.6024.5025.3525.35-1.74%2,151,166
Oct 7, 202526.6526.7025.7025.8025.80-1.71%2,654,954
Oct 3, 202526.1026.3025.5026.2526.251.55%2,799,841
Oct 2, 202526.1026.4525.6025.8525.850.19%2,566,839
Oct 1, 202525.4526.7025.4025.8025.802.38%2,874,441
Sep 30, 202525.7026.0025.2025.2025.20-1.18%1,515,623
Sep 26, 202525.6025.8524.8025.5025.50-1.73%2,437,843
Sep 25, 202525.2526.1524.9525.9525.953.18%2,887,428
Sep 24, 202524.6025.9524.5025.1525.152.86%3,576,651
Sep 23, 202526.2026.4524.2024.4524.45-5.78%3,254,433
Sep 22, 202525.2526.3024.8525.9525.956.57%4,660,352
Sep 19, 202524.2024.7024.1024.3524.350.62%631,431
Sep 18, 202524.8024.9024.2024.2024.20-1.22%645,120
Sep 17, 202524.4524.9024.4524.5024.50-0.81%688,910
Sep 16, 202524.6525.0524.2024.7024.700.20%634,755
Sep 15, 202524.5025.2024.3524.6524.650.41%931,478
Sep 12, 202524.6025.0524.1524.5524.55-1.01%922,737
Sep 11, 202525.5025.5024.1024.8024.80-3.50%2,616,269
Sep 10, 202525.8525.9524.5025.7025.70-1.15%3,465,070
Sep 9, 202525.5026.0024.7526.0026.001.96%2,227,109
Sep 8, 202525.5026.0024.5525.5025.500.79%3,097,316
Sep 5, 202524.3025.7024.2025.3025.304.55%4,273,606
Sep 4, 202523.2524.2023.0024.2024.206.61%4,048,797
Sep 3, 202521.3023.2521.3022.7022.707.33%3,428,632
Sep 2, 202521.2021.3520.9021.1521.150.48%869,324
Sep 1, 202520.8021.4020.7521.0521.051.20%1,284,032
Aug 29, 202520.7020.9020.2520.8020.800.48%1,022,112
Aug 28, 202520.5520.9020.3520.7020.701.22%426,079
Aug 27, 202520.7020.9020.4520.4520.45-1.21%682,183
Aug 26, 202520.9021.1020.6020.7020.70-1.43%490,563
Aug 25, 202520.9021.2520.9021.0021.000.96%400,172
Aug 22, 202521.0521.2520.7520.8020.80-1.19%267,358
Aug 21, 202520.9521.6020.9521.0521.051.20%522,735
Aug 20, 202520.7020.8520.3520.8020.800.48%502,651
Aug 19, 202520.9021.0020.5020.7020.70-1.43%409,019
Aug 18, 202521.4021.4020.9521.0021.00-0.94%533,216
Aug 15, 202520.7021.3520.7021.2021.202.91%962,068
Aug 14, 202520.4021.0520.4020.6020.600.73%670,457
Aug 13, 202520.1020.6020.1020.4520.451.74%690,143
Aug 12, 202520.2020.3520.0520.1020.10-0.50%419,278
Aug 11, 202520.1520.3519.9520.2020.200.25%347,383
Aug 8, 202520.5520.5520.1020.1520.15-0.49%304,604
Aug 7, 202520.4520.8020.2020.2520.25-1.22%338,823
Aug 6, 202520.5520.6520.4520.5020.50-0.49%148,309
Aug 5, 202520.8020.8520.4020.6020.60-0.96%465,832
Aug 4, 202520.0020.9520.0020.8020.802.72%562,445
Aug 1, 202520.1520.4019.7020.2520.250.75%359,726
Jul 31, 202520.2020.2519.9520.1020.10-1.47%507,475
Jul 30, 202520.0020.6020.0020.4020.402.26%391,579
Jul 29, 202520.2520.6019.9019.9519.95-0.75%567,302
Jul 28, 202520.2020.2519.9020.1020.10-292,277
Jul 25, 202520.0020.2520.0020.1020.10-0.25%266,057
Jul 24, 202520.5020.5020.0020.1520.15-0.67%586,595
Jul 23, 202519.7120.5219.7120.2920.142.90%792,059
Jul 22, 202520.2420.2919.6719.7119.58-2.36%630,413
Jul 21, 202520.1920.5720.1920.1920.05-462,029
Jul 18, 202520.4820.4820.0020.1920.05-0.70%259,222
Jul 17, 202520.0520.4320.0020.3320.191.66%369,277
Jul 16, 202520.0020.1419.9520.0019.86-389,772
Jul 15, 202519.5220.1919.5220.0019.862.44%602,308