Phihong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 51.100 | 51.300 | 50.200 | 50.600 | 50.600 | 1,899,967 |
| 2024-05-07 | 51.000 | 51.300 | 50.300 | 51.000 | 51.000 | 1,671,526 |
| 2024-05-06 | 51.800 | 52.000 | 50.600 | 50.800 | 50.800 | 2,363,831 |
| 2024-05-03 | 53.500 | 53.500 | 51.500 | 51.500 | 51.500 | 2,372,219 |
| 2024-05-02 | 53.100 | 53.100 | 52.300 | 52.800 | 52.800 | 2,787,757 |
| 2024-04-30 | 51.900 | 54.300 | 51.300 | 53.500 | 53.500 | 10,094,046 |
| 2024-04-29 | 51.000 | 51.600 | 50.700 | 51.500 | 51.500 | 1,760,844 |
| 2024-04-26 | 51.600 | 51.600 | 50.600 | 50.700 | 50.700 | 2,060,691 |
| 2024-04-25 | 52.000 | 52.000 | 51.200 | 51.200 | 51.200 | 1,574,195 |
| 2024-04-24 | 51.600 | 52.400 | 51.600 | 52.300 | 52.300 | 2,049,881 |
| 2024-04-23 | 51.400 | 52.200 | 50.700 | 51.000 | 51.000 | 1,864,000 |
| 2024-04-22 | 52.700 | 52.900 | 51.000 | 51.000 | 51.000 | 3,743,975 |
| 2024-04-19 | 54.500 | 55.000 | 51.600 | 52.500 | 52.500 | 4,759,666 |
| 2024-04-18 | 53.200 | 56.700 | 52.600 | 54.500 | 54.500 | 10,579,780 |
| 2024-04-17 | 50.900 | 53.400 | 50.900 | 53.300 | 53.300 | 4,063,166 |
| 2024-04-16 | 51.800 | 51.800 | 50.000 | 51.000 | 51.000 | 4,388,519 |
| 2024-04-15 | 53.200 | 53.800 | 52.100 | 52.300 | 52.300 | 2,506,924 |
| 2024-04-12 | 52.600 | 55.000 | 51.700 | 53.800 | 53.800 | 7,030,312 |
| 2024-04-11 | 54.000 | 54.000 | 52.200 | 52.500 | 52.500 | 4,026,212 |
| 2024-04-10 | 53.800 | 54.600 | 53.500 | 54.100 | 54.100 | 2,461,099 |
| 2024-04-09 | 54.000 | 54.400 | 53.500 | 54.000 | 54.000 | 1,846,100 |
| 2024-04-08 | 53.400 | 54.400 | 53.400 | 53.700 | 53.700 | 1,407,291 |
| 2024-04-03 | 54.300 | 54.300 | 53.300 | 53.300 | 53.300 | 1,305,415 |
| 2024-04-02 | 55.000 | 55.100 | 53.900 | 54.300 | 54.300 | 1,824,953 |
| 2024-04-01 | 53.700 | 54.900 | 53.700 | 54.600 | 54.600 | 2,651,415 |
| 2024-03-29 | 53.400 | 53.800 | 53.100 | 53.200 | 53.200 | 1,226,000 |
| 2024-03-28 | 53.600 | 53.600 | 52.800 | 53.000 | 53.000 | 1,929,367 |
| 2024-03-27 | 53.700 | 54.000 | 53.200 | 53.300 | 53.300 | 1,712,310 |
| 2024-03-26 | 55.300 | 55.400 | 53.200 | 53.300 | 53.300 | 3,187,860 |
| 2024-03-25 | 54.900 | 55.500 | 54.400 | 55.200 | 55.200 | 1,988,208 |
| 2024-03-22 | 54.100 | 55.500 | 54.000 | 54.300 | 54.300 | 3,176,914 |
| 2024-03-21 | 53.000 | 53.900 | 53.000 | 53.800 | 53.800 | 2,569,295 |
| 2024-03-20 | 54.300 | 54.400 | 52.900 | 53.000 | 53.000 | 4,790,335 |
| 2024-03-19 | 54.400 | 54.900 | 54.200 | 54.300 | 54.300 | 1,737,809 |
| 2024-03-18 | 55.400 | 55.400 | 54.000 | 54.400 | 54.400 | 2,404,809 |
| 2024-03-15 | 55.000 | 55.500 | 54.700 | 55.000 | 55.000 | 1,704,122 |
| 2024-03-14 | 55.000 | 55.900 | 54.700 | 55.200 | 55.200 | 2,115,695 |
| 2024-03-13 | 56.500 | 57.000 | 55.000 | 55.000 | 55.000 | 3,682,579 |
| 2024-03-12 | 56.400 | 57.200 | 56.400 | 56.400 | 56.400 | 2,170,011 |
| 2024-03-11 | 55.900 | 56.900 | 55.500 | 56.300 | 56.300 | 2,624,795 |
| 2024-03-08 | 58.100 | 58.200 | 55.600 | 55.900 | 55.900 | 8,004,974 |
| 2024-03-07 | 60.500 | 60.500 | 58.000 | 58.000 | 58.000 | 7,088,279 |
| 2024-03-06 | 59.600 | 60.800 | 59.500 | 60.100 | 60.100 | 3,595,506 |
| 2024-03-05 | 60.700 | 61.500 | 59.800 | 60.000 | 60.000 | 5,575,484 |
| 2024-03-04 | 60.300 | 62.500 | 59.700 | 60.600 | 60.600 | 10,094,466 |
| 2024-03-01 | 61.500 | 61.500 | 60.000 | 60.300 | 60.300 | 4,224,626 |
| 2024-02-29 | 60.400 | 61.600 | 60.200 | 61.300 | 61.300 | 5,760,400 |
| 2024-02-27 | 61.300 | 61.700 | 59.300 | 60.200 | 60.200 | 5,807,492 |
| 2024-02-26 | 60.000 | 61.900 | 60.000 | 61.200 | 61.200 | 6,159,293 |
| 2024-02-23 | 61.900 | 61.900 | 59.700 | 59.700 | 59.700 | 6,323,660 |
| 2024-02-22 | 62.100 | 62.100 | 60.700 | 61.300 | 61.300 | 5,607,314 |
| 2024-02-21 | 61.900 | 62.300 | 61.500 | 61.500 | 61.500 | 6,404,974 |
| 2024-02-20 | 62.500 | 63.000 | 61.400 | 61.800 | 61.800 | 12,974,304 |
| 2024-02-19 | 58.800 | 63.200 | 58.500 | 62.300 | 62.300 | 27,345,512 |
| 2024-02-16 | 56.400 | 58.800 | 56.400 | 58.700 | 58.700 | 6,188,794 |
| 2024-02-15 | 56.300 | 56.600 | 55.200 | 56.200 | 56.200 | 2,949,011 |
| 2024-02-05 | 57.300 | 57.300 | 55.600 | 56.100 | 56.100 | 3,785,279 |
| 2024-02-02 | 57.400 | 58.200 | 57.000 | 57.000 | 57.000 | 1,852,284 |
| 2024-02-01 | 56.900 | 57.400 | 56.300 | 57.200 | 57.200 | 2,216,774 |
| 2024-01-31 | 57.800 | 58.200 | 57.000 | 57.000 | 57.000 | 1,893,524 |
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.