Paiho Shih Holdings Corporation 8404
TWSE · Taiwan · Consumer Non-Durables
TWD 13.15-0.15 (-1.13%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.15 | -1.13% | TWD 13.20 | TWD 13.30 | TWD 13.05 | 708.84K |
| 2026-10-01 | TWD 13.30 | +0.38% | TWD 13.30 | TWD 13.35 | TWD 13.20 | 314.31K |
| 2026-09-30 | TWD 13.25 | +0.76% | TWD 13.25 | TWD 13.45 | TWD 13.20 | 311.25K |
| 2026-09-29 | TWD 13.15 | -2.95% | TWD 13.60 | TWD 13.60 | TWD 13.15 | 375.03K |
| 2026-09-24 | TWD 13.55 | -1.09% | TWD 13.70 | TWD 13.85 | TWD 13.55 | 215.05K |
| 2026-09-23 | TWD 13.70 | +1.11% | TWD 13.70 | TWD 13.80 | TWD 13.60 | 231.15K |
| 2026-09-22 | TWD 13.55 | -2.17% | TWD 13.80 | TWD 13.80 | TWD 13.55 | 290.19K |
| 2026-09-21 | TWD 13.85 | +2.21% | TWD 13.60 | TWD 13.85 | TWD 13.60 | 131.00K |
| 2026-09-18 | TWD 13.55 | -0.37% | TWD 13.70 | TWD 13.85 | TWD 13.55 | 252.00K |
| 2026-09-17 | TWD 13.60 | -0.37% | TWD 13.70 | TWD 13.75 | TWD 13.55 | 384.00K |
| 2026-09-16 | TWD 13.65 | 0.00% | TWD 13.65 | TWD 13.95 | TWD 13.65 | 277.76K |
| 2026-09-15 | TWD 13.65 | -1.80% | TWD 13.90 | TWD 13.90 | TWD 13.65 | 425.20K |
| 2026-09-14 | TWD 13.90 | 0.00% | TWD 13.90 | TWD 14.00 | TWD 13.80 | 345.51K |
| 2026-09-11 | TWD 13.90 | -3.14% | TWD 14.35 | TWD 14.35 | TWD 13.85 | 798.15K |
| 2026-09-10 | TWD 14.35 | -4.33% | TWD 14.90 | TWD 15.15 | TWD 14.25 | 858.26K |
| 2026-09-09 | TWD 15.00 | -3.54% | TWD 15.60 | TWD 15.60 | TWD 14.95 | 810.03K |
| 2026-09-08 | TWD 15.55 | -2.51% | TWD 15.80 | TWD 15.95 | TWD 15.30 | 826.05K |
| 2026-09-07 | TWD 15.95 | -1.54% | TWD 16.40 | TWD 16.40 | TWD 15.95 | 516.00K |
| 2026-09-04 | TWD 16.20 | -0.31% | TWD 16.25 | TWD 16.25 | TWD 16.10 | 268.00K |
| 2026-09-03 | TWD 16.25 | -1.22% | TWD 16.35 | TWD 16.55 | TWD 16.20 | 269.10K |
| 2026-09-02 | TWD 16.45 | +0.61% | TWD 16.30 | TWD 16.50 | TWD 16.20 | 311.00K |
| 2026-09-01 | TWD 16.35 | +0.62% | TWD 16.25 | TWD 16.35 | TWD 16.15 | 267.01K |
| 2026-08-31 | TWD 16.25 | 0.00% | TWD 16.25 | TWD 16.35 | TWD 16.15 | 297.54K |
| 2026-08-28 | TWD 16.25 | -0.61% | TWD 16.55 | TWD 16.55 | TWD 16.25 | 132.47K |
| 2026-08-27 | TWD 16.35 | -0.61% | TWD 16.45 | TWD 16.55 | TWD 16.35 | 206.00K |
| 2026-08-26 | TWD 16.45 | +0.92% | TWD 16.25 | TWD 16.45 | TWD 16.25 | 143.10K |
| 2026-08-25 | TWD 16.30 | +0.62% | TWD 16.20 | TWD 16.35 | TWD 16.15 | 155.00K |
| 2026-08-24 | TWD 16.20 | -1.82% | TWD 16.30 | TWD 16.55 | TWD 16.20 | 138.00K |
| 2026-08-21 | TWD 16.50 | +2.17% | TWD 16.25 | TWD 16.50 | TWD 16.20 | 398.70K |
| 2026-08-20 | TWD 16.15 | +0.31% | TWD 16.25 | TWD 16.50 | TWD 16.15 | 253.00K |
| 2026-08-19 | TWD 16.10 | +0.63% | TWD 16.00 | TWD 16.20 | TWD 16.00 | 150.05K |
| 2026-08-18 | TWD 16.00 | -0.93% | TWD 16.10 | TWD 16.15 | TWD 16.00 | 147.00K |
| 2026-08-17 | TWD 16.15 | +0.31% | TWD 16.05 | TWD 16.20 | TWD 16.05 | 217.46K |
| 2026-08-14 | TWD 16.10 | -0.62% | TWD 16.40 | TWD 16.55 | TWD 16.05 | 294.00K |
| 2026-08-13 | TWD 16.20 | 0.00% | TWD 16.45 | TWD 16.50 | TWD 16.15 | 131.98K |
| 2026-08-12 | TWD 16.20 | +0.31% | TWD 16.35 | TWD 16.60 | TWD 16.20 | 212.00K |
| 2026-08-11 | TWD 16.15 | 0.00% | TWD 16.30 | TWD 16.50 | TWD 16.10 | 245.17K |
| 2026-08-10 | TWD 16.15 | -0.31% | TWD 16.40 | TWD 16.45 | TWD 16.10 | 276.31K |
| 2026-08-07 | TWD 16.20 | +0.31% | TWD 16.15 | TWD 16.40 | TWD 16.10 | 193.62K |
| 2026-08-06 | TWD 16.15 | -0.31% | TWD 16.25 | TWD 16.30 | TWD 16.10 | 87.00K |
| 2026-08-05 | TWD 16.20 | -0.92% | TWD 16.35 | TWD 16.40 | TWD 16.20 | 134.78K |
| 2026-08-04 | TWD 16.35 | -1.80% | TWD 16.05 | TWD 16.40 | TWD 16.00 | 244.08K |
| 2026-08-03 | TWD 16.65 | +0.91% | TWD 16.35 | TWD 16.65 | TWD 16.30 | 183.16K |
| 2026-07-31 | TWD 16.50 | +0.92% | TWD 16.40 | TWD 16.70 | TWD 16.40 | 232.25K |
| 2026-07-30 | TWD 16.35 | -1.51% | TWD 16.65 | TWD 16.65 | TWD 16.35 | 191.00K |
| 2026-07-29 | TWD 16.60 | +0.30% | TWD 16.65 | TWD 16.65 | TWD 16.30 | 425.00K |
| 2026-07-28 | TWD 16.55 | -0.60% | TWD 16.65 | TWD 16.65 | TWD 16.40 | 333.00K |
| 2026-07-27 | TWD 16.65 | 0.00% | TWD 16.65 | TWD 16.90 | TWD 16.60 | 129.27K |
| 2026-07-24 | TWD 16.65 | -1.77% | TWD 16.80 | TWD 16.90 | TWD 16.20 | 406.00K |
| 2026-07-23 | TWD 16.95 | 0.00% | TWD 17.05 | TWD 17.10 | TWD 16.80 | 115.01K |
| 2026-07-22 | TWD 16.95 | -1.17% | TWD 17.05 | TWD 17.25 | TWD 16.95 | 248.82K |
| 2026-07-21 | TWD 17.15 | +1.48% | TWD 17.05 | TWD 17.35 | TWD 17.05 | 286.00K |
| 2026-07-20 | TWD 16.90 | +0.60% | TWD 17.20 | TWD 17.25 | TWD 16.85 | 252.10K |
| 2026-07-17 | TWD 16.80 | -1.47% | TWD 17.25 | TWD 17.25 | TWD 16.75 | 399.00K |
| 2026-07-16 | TWD 17.05 | 0.00% | TWD 17.15 | TWD 17.35 | TWD 16.80 | 402.00K |
| 2026-07-15 | TWD 17.05 | +1.79% | TWD 16.85 | TWD 17.10 | TWD 16.75 | 254.70K |
| 2026-07-14 | TWD 16.75 | -0.89% | TWD 17.10 | TWD 17.25 | TWD 16.65 | 489.00K |
| 2026-07-13 | TWD 16.90 | +0.60% | TWD 16.90 | TWD 17.85 | TWD 16.70 | 484.00K |
| 2026-07-10 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 0 |
| 2026-07-09 | TWD 16.80 | +0.60% | TWD 16.70 | TWD 16.85 | TWD 16.60 | 175.22K |
| 2026-07-08 | TWD 16.70 | +0.60% | TWD 16.80 | TWD 16.85 | TWD 16.60 | 251.02K |
| 2026-07-07 | TWD 16.60 | -1.78% | TWD 16.95 | TWD 16.95 | TWD 16.55 | 321.00K |
| 2026-07-06 | TWD 16.90 | -0.59% | TWD 17.05 | TWD 17.30 | TWD 16.85 | 263.00K |
| 2026-07-03 | TWD 17.00 | +2.72% | TWD 16.45 | TWD 17.25 | TWD 16.45 | 593.53K |
| 2026-07-02 | TWD 16.55 | -0.30% | TWD 16.65 | TWD 16.75 | TWD 16.45 | 168.00K |
| 2026-07-01 | TWD 16.60 | -0.30% | TWD 16.70 | TWD 17.00 | TWD 16.40 | 439.00K |
| 2026-06-30 | TWD 16.65 | +1.22% | TWD 16.45 | TWD 16.65 | TWD 16.30 | 249.31K |
| 2026-06-29 | TWD 16.45 | +1.86% | TWD 16.30 | TWD 16.60 | TWD 16.25 | 284.10K |
| 2026-06-26 | TWD 16.15 | -2.42% | TWD 16.45 | TWD 16.45 | TWD 16.15 | 508.00K |
| 2026-06-25 | TWD 16.55 | +0.61% | TWD 16.55 | TWD 16.60 | TWD 16.40 | 221.10K |
| 2026-06-24 | TWD 16.45 | -1.50% | TWD 16.50 | TWD 16.70 | TWD 16.40 | 312.78K |
| 2026-06-23 | TWD 16.70 | +0.60% | TWD 16.75 | TWD 16.80 | TWD 16.45 | 311.10K |
| 2026-06-22 | TWD 16.60 | -0.30% | TWD 16.90 | TWD 16.90 | TWD 16.45 | 365.70K |
| 2026-06-18 | TWD 16.65 | -0.60% | TWD 16.80 | TWD 16.95 | TWD 16.55 | 276.92K |
| 2026-06-17 | TWD 16.75 | 0.00% | TWD 16.80 | TWD 17.10 | TWD 16.60 | 236.05K |
| 2026-06-16 | TWD 16.75 | -0.30% | TWD 17.10 | TWD 17.10 | TWD 16.60 | 332.21K |
| 2026-06-15 | TWD 16.80 | -3.17% | TWD 17.50 | TWD 17.50 | TWD 16.75 | 754.22K |
| 2026-06-12 | TWD 17.35 | +0.58% | TWD 17.50 | TWD 17.75 | TWD 17.25 | 271.21K |
| 2026-06-11 | TWD 17.25 | -1.15% | TWD 17.45 | TWD 17.45 | TWD 17.00 | 442.00K |
| 2026-06-10 | TWD 17.45 | +0.58% | TWD 17.20 | TWD 17.85 | TWD 17.20 | 594.00K |
| 2026-06-09 | TWD 17.35 | +0.29% | TWD 17.15 | TWD 17.80 | TWD 17.10 | 516.01K |
| 2026-06-08 | TWD 17.30 | -0.86% | TWD 16.10 | TWD 17.40 | TWD 16.10 | 490.26K |
| 2026-06-05 | TWD 17.45 | -1.97% | TWD 17.50 | TWD 17.80 | TWD 17.40 | 678.00K |
| 2026-06-04 | TWD 17.80 | +2.59% | TWD 17.35 | TWD 18.20 | TWD 17.20 | 806.79K |
| 2026-06-03 | TWD 17.35 | +1.17% | TWD 17.20 | TWD 17.60 | TWD 17.05 | 497.38K |
| 2026-06-02 | TWD 17.15 | +2.69% | TWD 16.70 | TWD 17.20 | TWD 16.65 | 775.21K |
| 2026-06-01 | TWD 16.70 | +2.14% | TWD 16.35 | TWD 16.75 | TWD 16.35 | 547.21K |
| 2026-05-29 | TWD 16.35 | +1.24% | TWD 16.50 | TWD 16.50 | TWD 16.25 | 280.75K |
| 2026-05-28 | TWD 16.15 | -0.31% | TWD 16.45 | TWD 16.90 | TWD 16.15 | 406.10K |
| 2026-05-27 | TWD 16.20 | -1.52% | TWD 16.45 | TWD 16.70 | TWD 16.10 | 707.57K |