Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	53.500	55.700	53.500	54.900	54.900	5,936,408
2023-11-03	53.400	54.100	52.900	53.300	53.300	4,717,041
2023-11-02	52.400	53.800	52.200	52.800	52.800	6,388,718
2023-11-01	51.900	53.500	51.200	51.800	51.800	16,481,422
2023-10-31	55.100	55.200	52.500	52.500	52.500	5,138,712
2023-10-30	55.500	56.200	54.600	54.600	54.600	2,929,678
2023-10-27	57.200	57.700	55.200	55.400	55.400	5,405,621
2023-10-26	58.200	59.100	57.000	57.000	57.000	5,976,805
2023-10-25	57.100	59.800	57.100	59.100	59.100	11,369,797
2023-10-24	54.600	57.500	54.600	56.800	56.800	13,104,039
2023-10-23	53.800	55.200	52.500	53.600	53.600	10,938,971
2023-10-20	55.800	56.000	54.000	55.000	55.000	7,835,024
2023-10-19	57.300	58.000	56.000	56.100	56.100	4,820,192
2023-10-18	60.300	60.500	57.300	57.700	57.700	4,809,652
2023-10-17	59.700	61.500	58.400	60.600	60.600	4,882,268
2023-10-16	60.900	60.900	58.700	58.700	58.700	3,939,834
2023-10-13	62.500	63.000	61.200	61.500	61.500	2,174,721
2023-10-12	62.000	62.800	61.500	62.500	62.500	3,103,660
2023-10-11	60.700	62.500	60.300	61.700	61.700	4,170,469
2023-10-06	62.200	62.200	61.000	61.600	61.600	2,963,687
2023-10-05	61.500	64.300	61.500	61.800	61.800	8,753,128
2023-10-04	61.200	62.000	60.400	60.800	60.800	2,812,442
2023-10-03	63.200	63.500	61.600	62.000	62.000	4,159,839
2023-10-02	59.500	63.400	59.500	63.000	63.000	8,404,398
2023-09-28	58.800	59.800	58.800	58.900	58.900	2,491,449
2023-09-27	58.600	58.700	58.000	58.300	58.300	1,822,610
2023-09-26	59.000	59.700	58.500	58.500	58.500	2,489,461
2023-09-25	59.700	59.700	58.700	58.800	58.800	3,417,911
2023-09-22	59.000	60.100	58.900	59.700	59.700	2,911,780
2023-09-21	60.500	61.400	59.500	59.600	59.600	3,861,502
2023-09-20	61.500	61.800	60.400	60.900	60.900	3,268,556
2023-09-19	62.800	63.100	61.200	61.300	61.300	3,328,670
2023-09-18	63.200	63.600	62.200	62.500	62.500	2,713,828
2023-09-15	63.300	63.600	62.100	63.600	63.600	3,947,459
2023-09-14	62.700	63.500	62.300	62.700	62.700	3,467,150
2023-09-13	62.700	63.600	62.100	62.100	62.100	3,265,020
2023-09-12	62.400	63.800	61.900	62.000	62.000	5,418,984
2023-09-11	63.596	64.183	61.835	62.031	62.031	6,377,497
2023-09-08	67.216	67.216	64.575	64.575	64.575	5,083,909
2023-09-07	65.945	68.195	65.847	66.532	66.532	6,956,049
2023-09-06	67.021	67.510	62.716	66.336	66.336	24,754,974
2023-09-05	66.532	69.173	66.532	69.173	69.173	5,406,663
2023-09-04	69.565	70.347	67.510	67.608	67.608	7,403,447
2023-09-01	71.815	72.500	69.467	69.565	69.565	9,471,206
2023-08-31	69.467	71.521	69.467	71.424	71.424	12,330,860
2023-08-30	70.543	70.739	69.369	69.467	69.467	7,486,588
2023-08-29	68.684	70.054	68.293	69.956	69.956	8,697,630
2023-08-28	68.488	69.369	66.923	68.488	68.488	5,939,052
2023-08-25	67.608	69.173	66.629	68.391	68.391	5,746,141
2023-08-24	67.901	69.467	67.314	67.510	67.510	8,051,213
2023-08-23	66.825	67.999	66.825	67.119	67.119	3,754,622
2023-08-22	67.804	68.195	66.042	67.021	67.021	7,244,073
2023-08-21	70.347	70.739	67.119	67.216	67.216	17,581,333
2023-08-18	65.553	70.152	65.064	68.293	68.293	22,954,125
2023-08-17	63.890	65.651	63.107	65.455	65.455	7,901,895
2023-08-16	62.129	65.847	61.737	64.770	64.770	10,807,692
2023-08-15	61.640	63.303	61.640	63.205	63.205	7,696,995
2023-08-14	61.737	61.737	59.683	60.759	60.759	6,268,938
2023-08-11	61.150	63.205	61.150	62.129	62.129	11,680,024
2023-08-10	62.324	62.814	60.074	60.270	60.270	8,611,951

← NewerPage 13 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.