TWSE · 8404 · stock

Paiho Shih Holdings Corporation (8404) stock price history

Every TWSE trading session of Paiho Shih Holdings Corporation from May 18, 2011 to Sep 24, 2026: 3,754 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8404 data, free keyYear by year table

8404 adjusted close, 2011 to 2026

8404Paiho Shih Holdings Corporation
NT$13.55-44.5% over one year
201520202025
NT$46.16
All time high, 2017
NT$28.18
52 week high, NT$13.55 low
3,754
Daily sessions since 2011

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

8404 key facts

  • Paiho Shih Holdings Corporation (8404) closed at NT$13.55 on Sep 24, 2026 on TWSE.
  • 8404's all time high close is NT$46.16, set on Oct 5, 2017; its all time low close is NT$5.20 on Nov 21, 2012.
  • 8404's 52 week range is NT$13.55 to NT$28.18.
  • 8404 returned -44.5% over the year to Sep 24, 2026 and -53.1% over five years.
  • Over ten years 8404 returned -37%, -4.4% a year compounded.
  • 8404's deepest drawdown was -70.6% from Oct 5, 2017 to Sep 18, 2026.
  • DataCedar holds 3,754 daily sessions of 8404 history from May 18, 2011 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8404 price chart, 2011 to 2026

8404 adjusted close, May 18, 2011 to Sep 24, 2026NT$5.27NT$18.10NT$30.93NT$43.7620122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8404 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-16.4%
3 months-15.1%
6 months-27.6%
Year to date-40.0%
1 year-44.5%
3 years-29.2%
5 years-53.1%
10 years-36.6%
Since May 18, 2011+14.8%
Compound annual growth, 15.4 years+0.9%

8404 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$46.16 on Oct 5, 2017
All time low close
NT$5.20 on Nov 21, 2012
52 week high
NT$28.18 on Oct 23, 2025
52 week low
NT$13.55 on Sep 17, 2026
Deepest drawdown
-70.6% from Oct 5, 2017 to Sep 18, 2026, not yet recovered
Best single session
+10.0% on Oct 1, 2024
Worst single session
-10.0% on May 17, 2021
Volatility, 1 year annualised
28.5%
Sessions closing higher, 1 year
38%
Best calendar year
2015, +88%
Worst calendar year
2020, -32%

8404 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 18, 2011; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$22.60NT$24.49NT$13.55NT$13.55-39.5%80.6M178
2025NT$26.59NT$28.98NT$16.92NT$22.41-12.3%357.3M242
2024NT$18.11NT$32.96NT$14.58NT$25.54+40.7%362M242
2023NT$22.33NT$24.18NT$17.66NT$18.16-18.5%37.5M239
2022NT$27.67NT$28.84NT$21.03NT$22.29-18.4%47.4M246
2021NT$22.56NT$40.05NT$20.10NT$27.33+21.4%236.2M243
2020NT$32.90NT$38.49NT$17.47NT$22.52-31.6%115.3M245
2019NT$27.64NT$37.40NT$25.83NT$32.90+19.0%111.1M241
2018NT$37.91NT$42.16NT$23.75NT$27.64-26.7%146.1M245
2017NT$21.16NT$46.84NT$20.87NT$37.72+78.0%374.4M243
2016NT$17.47NT$22.98NT$15.39NT$21.19+21.6%696M244
2015NT$9.25NT$21.32NT$9.18NT$17.42+88.2%1.3B246
2014NT$8.99NT$13.04NT$8.11NT$9.25+2.9%221.1M248
2013NT$7.65NT$10.51NT$5.63NT$8.99+17.6%83.5M244
2012NT$6.09NT$8.66NT$5.02NT$7.65+25.5%98.7M248
2011NT$11.99NT$12.21NT$5.34NT$6.09n/a108.2M160

8404 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$13.55-16.6%
August 2026NT$16.25+1.5%
July 2026NT$16.00-0.9%
June 2026NT$16.15+1.8%
May 2026NT$15.86-2.7%
April 2026NT$16.30-6.9%
March 2026NT$17.51-22.2%
February 2026NT$22.50+0.4%
January 2026NT$22.410.0%
December 2025NT$22.41-8.3%
November 2025NT$24.44+1.0%
October 2025NT$24.20-1.0%

About the 8404 data

Daily bars. 3,754 sessions from May 18, 2011 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8404/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 8271 Apacer Technology Inc.
  • 8341 Sunny Friend Environmental Technology Co., Ltd.
  • 8367 Chien Shing Harbour Service Company Limited
  • 8374 Ace Pillar Co., Ltd.
  • 8411 Kingcan Holdings Limited
  • 8422 Cleanaway Company Limited
  • 8429 Jinli Group Holdings Limited
  • 8438 Amia Co.,Ltd

Common questions

8404 share price history

Start with any symbol.

Start free