Phihong Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	58.900	59.000	57.600	57.800	57.800	3,123,626
2024-01-29	56.900	58.900	56.800	58.800	58.800	5,720,037
2024-01-26	58.000	58.300	56.600	56.900	56.900	2,798,239
2024-01-25	59.400	59.700	57.800	58.000	58.000	5,293,885
2024-01-24	57.700	58.800	57.400	58.600	58.600	4,865,098
2024-01-23	57.600	58.500	57.200	57.300	57.300	3,801,212
2024-01-22	56.800	57.200	56.200	57.000	57.000	2,022,952
2024-01-19	56.900	57.300	55.800	56.500	56.500	2,911,303
2024-01-18	55.300	56.100	54.600	56.000	56.000	2,828,085
2024-01-17	57.600	58.300	55.100	55.300	55.300	5,635,449
2024-01-16	57.900	59.500	57.300	57.600	57.600	4,748,354
2024-01-15	57.300	58.600	57.300	58.300	58.300	4,220,096
2024-01-12	56.500	58.400	56.100	56.900	56.900	5,730,562
2024-01-11	55.000	57.100	54.700	57.100	57.100	3,135,092
2024-01-10	56.100	56.300	55.000	55.000	55.000	3,592,355
2024-01-09	59.200	59.400	56.500	56.500	56.500	5,665,806
2024-01-08	58.600	60.500	58.600	58.900	58.900	5,653,177
2024-01-05	57.700	59.800	57.600	58.300	58.300	3,518,150
2024-01-04	58.800	59.300	57.500	57.600	57.600	3,078,182
2024-01-03	59.400	59.500	58.100	58.800	58.800	3,269,270
2024-01-02	59.600	60.500	59.300	59.300	59.300	6,979,597
2023-12-29	59.300	59.300	58.400	58.900	58.900	1,915,608
2023-12-28	58.800	59.300	58.500	59.000	59.000	2,517,809
2023-12-27	59.000	59.700	58.300	58.400	58.400	3,812,351
2023-12-26	57.400	59.300	57.300	59.000	59.000	3,846,233
2023-12-25	56.600	57.300	56.600	57.000	57.000	1,440,959
2023-12-22	57.000	57.100	56.200	56.400	56.400	2,204,919
2023-12-21	57.200	57.600	56.600	56.600	56.600	2,693,367
2023-12-20	57.600	58.300	57.300	57.800	57.800	2,209,103
2023-12-19	59.000	59.300	56.800	57.300	57.300	4,483,379
2023-12-18	59.100	59.700	58.800	59.000	59.000	2,271,677
2023-12-15	58.600	60.600	58.600	59.100	59.100	8,309,506
2023-12-14	58.900	59.500	58.200	58.200	58.200	3,624,740
2023-12-13	59.200	59.800	58.200	58.300	58.300	4,610,250
2023-12-12	59.600	60.500	59.000	59.000	59.000	3,420,224
2023-12-11	60.500	61.100	59.100	59.600	59.600	6,445,513
2023-12-08	61.100	61.400	59.800	61.000	61.000	5,425,459
2023-12-07	61.100	62.300	60.500	60.500	60.500	6,588,828
2023-12-06	63.100	63.300	61.500	61.600	61.600	7,122,414
2023-12-05	61.800	62.800	60.900	62.800	62.800	6,166,169
2023-12-04	63.100	63.800	61.800	61.800	61.800	7,434,322
2023-12-01	62.400	62.700	61.500	62.500	62.500	6,130,002
2023-11-30	64.200	64.500	62.200	62.200	62.200	9,541,384
2023-11-29	63.600	64.800	62.900	63.500	63.500	12,467,619
2023-11-28	63.200	63.700	62.100	62.800	62.800	11,094,174
2023-11-27	65.000	65.900	62.100	62.900	62.900	31,944,538
2023-11-24	60.800	65.200	60.700	63.200	63.200	54,716,879
2023-11-23	59.300	62.500	59.200	60.000	60.000	32,583,858
2023-11-22	58.100	58.100	57.300	57.500	57.500	3,483,293
2023-11-21	57.800	57.800	56.800	57.200	57.200	3,777,997
2023-11-20	56.200	58.000	55.700	56.700	56.700	5,195,125
2023-11-17	56.600	58.900	56.000	56.200	56.200	11,691,188
2023-11-16	54.900	56.400	54.800	56.400	56.400	4,742,849
2023-11-15	55.300	55.600	54.600	54.600	54.600	3,656,749
2023-11-14	54.000	55.300	54.000	54.800	54.800	4,167,409
2023-11-13	53.000	54.200	52.300	54.000	54.000	4,060,633
2023-11-10	52.500	53.200	52.500	52.500	52.500	2,545,451
2023-11-09	54.300	54.300	53.200	53.200	53.200	2,053,764
2023-11-08	54.200	54.900	54.000	54.200	54.200	1,931,835
2023-11-07	54.800	54.900	54.000	54.200	54.200	2,830,271

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.