Phihong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 43.750 | 44.150 | 42.850 | 42.850 | 42.850 | 2,373,802 |
| 2024-08-01 | 42.600 | 44.550 | 42.600 | 44.550 | 44.550 | 4,348,585 |
| 2024-07-31 | 43.050 | 43.200 | 42.300 | 42.300 | 42.300 | 2,144,115 |
| 2024-07-30 | 42.950 | 43.350 | 41.800 | 43.150 | 43.150 | 2,599,192 |
| 2024-07-29 | 44.000 | 44.250 | 42.600 | 42.650 | 42.650 | 1,973,065 |
| 2024-07-26 | 43.500 | 43.950 | 43.100 | 43.450 | 43.450 | 1,972,443 |
| 2024-07-23 | 44.400 | 45.450 | 44.400 | 44.850 | 44.850 | 2,891,223 |
| 2024-07-22 | 44.800 | 44.850 | 43.250 | 43.800 | 43.800 | 3,297,961 |
| 2024-07-19 | 47.300 | 47.300 | 44.000 | 44.400 | 44.400 | 6,098,896 |
| 2024-07-18 | 48.350 | 48.400 | 47.100 | 47.450 | 47.450 | 3,009,432 |
| 2024-07-17 | 48.600 | 49.100 | 48.500 | 48.500 | 48.500 | 2,230,026 |
| 2024-07-16 | 48.500 | 49.250 | 48.150 | 48.150 | 48.150 | 1,753,027 |
| 2024-07-15 | 48.800 | 49.200 | 48.250 | 48.400 | 48.400 | 1,880,138 |
| 2024-07-12 | 48.600 | 49.300 | 48.550 | 48.850 | 48.850 | 1,758,156 |
| 2024-07-11 | 49.250 | 49.400 | 48.750 | 48.800 | 48.800 | 2,147,022 |
| 2024-07-10 | 49.700 | 50.600 | 49.000 | 49.200 | 49.200 | 3,812,585 |
| 2024-07-09 | 51.500 | 51.600 | 50.100 | 50.800 | 50.800 | 2,171,196 |
| 2024-07-08 | 51.500 | 52.300 | 50.700 | 51.500 | 51.500 | 4,235,916 |
| 2024-07-05 | 49.650 | 51.900 | 49.650 | 51.300 | 51.300 | 6,103,799 |
| 2024-07-04 | 50.300 | 50.400 | 49.450 | 49.550 | 49.550 | 1,762,596 |
| 2024-07-03 | 48.800 | 50.400 | 48.800 | 49.750 | 49.750 | 3,661,377 |
| 2024-07-02 | 48.300 | 48.500 | 47.850 | 48.450 | 48.450 | 1,944,511 |
| 2024-07-01 | 48.800 | 49.000 | 48.200 | 48.200 | 48.200 | 1,545,759 |
| 2024-06-28 | 48.550 | 49.350 | 48.400 | 48.700 | 48.700 | 1,241,027 |
| 2024-06-27 | 49.050 | 49.050 | 48.300 | 48.400 | 48.400 | 2,066,082 |
| 2024-06-26 | 49.350 | 50.100 | 49.050 | 49.100 | 49.100 | 1,460,020 |
| 2024-06-25 | 49.450 | 49.450 | 48.600 | 49.350 | 49.350 | 1,780,396 |
| 2024-06-24 | 50.000 | 50.200 | 49.250 | 49.250 | 49.250 | 2,452,585 |
| 2024-06-21 | 50.100 | 50.600 | 49.800 | 50.400 | 50.400 | 1,578,281 |
| 2024-06-20 | 50.100 | 50.400 | 49.800 | 50.100 | 50.100 | 1,976,498 |
| 2024-06-19 | 51.500 | 51.700 | 50.000 | 50.100 | 50.100 | 4,018,819 |
| 2024-06-18 | 51.500 | 51.900 | 50.600 | 51.500 | 51.500 | 2,304,728 |
| 2024-06-17 | 51.000 | 51.400 | 50.500 | 51.300 | 51.300 | 1,452,110 |
| 2024-06-14 | 50.700 | 51.800 | 50.500 | 50.700 | 50.700 | 2,373,046 |
| 2024-06-13 | 51.400 | 51.500 | 49.000 | 50.700 | 50.700 | 4,013,855 |
| 2024-06-12 | 52.000 | 52.100 | 50.800 | 51.000 | 51.000 | 1,738,179 |
| 2024-06-11 | 52.100 | 52.700 | 51.300 | 52.000 | 52.000 | 3,024,285 |
| 2024-06-07 | 51.500 | 52.100 | 51.200 | 52.000 | 52.000 | 2,267,738 |
| 2024-06-06 | 52.000 | 52.000 | 50.400 | 51.300 | 51.300 | 3,626,006 |
| 2024-06-05 | 52.100 | 53.400 | 51.500 | 51.800 | 51.800 | 11,107,977 |
| 2024-06-04 | 50.800 | 53.100 | 50.400 | 52.000 | 52.000 | 6,659,720 |
| 2024-06-03 | 51.400 | 51.500 | 50.600 | 50.800 | 50.800 | 1,090,780 |
| 2024-05-31 | 50.900 | 51.400 | 50.500 | 50.900 | 50.900 | 2,099,486 |
| 2024-05-30 | 51.400 | 51.900 | 50.600 | 51.000 | 51.000 | 1,290,898 |
| 2024-05-29 | 52.200 | 52.200 | 51.200 | 51.400 | 51.400 | 1,935,675 |
| 2024-05-28 | 51.700 | 52.000 | 51.000 | 52.000 | 52.000 | 2,837,766 |
| 2024-05-27 | 50.400 | 51.400 | 50.300 | 51.100 | 51.100 | 2,207,428 |
| 2024-05-24 | 50.500 | 50.500 | 49.800 | 50.200 | 50.200 | 1,539,061 |
| 2024-05-23 | 51.100 | 51.600 | 50.300 | 50.600 | 50.600 | 3,373,315 |
| 2024-05-22 | 50.500 | 50.800 | 50.300 | 50.500 | 50.500 | 1,765,147 |
| 2024-05-21 | 49.700 | 50.500 | 49.550 | 50.400 | 50.400 | 2,519,234 |
| 2024-05-20 | 50.200 | 50.200 | 49.400 | 49.500 | 49.500 | 1,257,918 |
| 2024-05-17 | 49.850 | 50.100 | 49.600 | 49.700 | 49.700 | 1,154,417 |
| 2024-05-16 | 50.100 | 50.100 | 49.350 | 49.450 | 49.450 | 1,526,570 |
| 2024-05-15 | 50.200 | 50.300 | 49.350 | 49.500 | 49.500 | 1,411,188 |
| 2024-05-14 | 49.150 | 50.200 | 49.150 | 49.700 | 49.700 | 1,958,150 |
| 2024-05-13 | 48.400 | 49.100 | 47.800 | 49.000 | 49.000 | 2,925,796 |
| 2024-05-10 | 50.000 | 50.000 | 48.000 | 48.450 | 48.450 | 6,850,780 |
| 2024-05-09 | 50.900 | 51.300 | 49.900 | 49.950 | 49.950 | 3,119,660 |
| 2024-05-08 | 51.100 | 51.300 | 50.200 | 50.600 | 50.600 | 1,899,967 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.