Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	63.009	63.401	61.835	62.129	62.129	4,473,921
2023-08-08	64.575	64.575	62.129	63.009	63.009	6,976,969
2023-08-07	64.281	64.281	62.129	63.792	63.792	6,423,547
2023-08-04	63.988	65.260	63.303	63.988	63.988	6,466,809
2023-08-02	64.673	66.042	63.303	63.890	63.890	10,444,402
2023-08-01	64.086	66.434	64.086	65.064	65.064	10,988,628
2023-07-31	68.488	69.075	66.042	66.042	66.042	9,614,624
2023-07-28	68.195	68.195	66.042	67.999	67.999	10,751,689
2023-07-27	68.978	69.075	67.901	67.999	67.999	6,586,291
2023-07-26	70.347	71.913	67.804	68.195	68.195	13,967,411
2023-07-25	68.684	69.956	68.488	69.075	69.075	9,890,436
2023-07-24	72.109	72.206	67.608	68.488	68.488	17,486,925
2023-07-21	70.543	72.304	69.663	72.011	72.011	6,518,589
2023-07-20	71.130	72.793	71.032	71.619	71.619	7,877,805
2023-07-19	73.478	74.359	70.837	70.934	70.934	12,626,382
2023-07-18	75.924	76.511	71.717	72.402	72.402	22,889,803
2023-07-17	71.913	77.001	71.815	75.044	75.044	35,512,745
2023-07-14	71.913	72.989	70.934	71.032	71.032	10,952,795
2023-07-13	71.326	72.793	70.934	71.228	71.228	15,717,290
2023-07-12	70.445	71.815	68.586	70.445	70.445	22,005,440
2023-07-11	75.435	75.826	69.858	70.445	70.445	31,982,803
2023-07-10	77.098	77.881	74.163	74.359	74.359	14,659,897
2023-07-07	75.826	78.272	73.674	76.609	76.609	19,508,603
2023-07-06	77.685	78.370	76.022	76.022	76.022	13,798,906
2023-07-05	76.707	79.544	76.120	77.685	77.685	25,735,496
2023-07-04	78.077	78.664	75.826	75.924	75.924	12,699,291
2023-07-03	77.196	77.979	76.414	77.098	77.098	11,123,988
2023-06-30	74.359	76.609	73.478	76.316	76.316	11,778,537
2023-06-29	74.555	74.946	73.380	73.870	73.870	6,946,847
2023-06-28	75.239	75.631	73.380	73.674	73.674	9,231,080
2023-06-27	77.685	77.979	73.772	73.967	73.967	20,439,464
2023-06-26	79.055	79.642	77.490	77.588	77.588	14,894,667
2023-06-21	78.175	80.131	76.805	80.034	80.034	22,754,145
2023-06-20	79.153	79.740	77.294	77.685	77.685	14,154,835
2023-06-19	77.881	79.642	77.294	79.055	79.055	17,258,417
2023-06-16	78.272	79.740	76.903	77.392	77.392	21,234,496
2023-06-15	78.957	79.251	77.294	77.294	77.294	18,739,253
2023-06-14	80.621	81.110	77.979	78.566	78.566	25,620,296
2023-06-13	78.272	80.621	77.783	80.523	80.523	30,554,861
2023-06-12	78.077	79.251	76.609	76.805	76.805	23,172,120
2023-06-09	77.979	79.642	77.294	77.294	77.294	22,212,778
2023-06-08	80.034	80.229	76.218	77.196	77.196	31,434,142
2023-06-07	82.088	83.458	79.740	79.740	79.740	37,079,694
2023-06-06	83.849	84.339	80.718	80.816	80.816	31,974,129
2023-06-05	83.262	85.121	82.382	83.849	83.849	43,970,566
2023-06-02	81.012	83.458	79.838	81.599	81.599	68,199,153
2023-06-01	76.120	80.229	76.022	80.131	80.131	79,850,834
2023-05-31	75.924	78.468	74.261	76.707	76.707	65,295,265
2023-05-30	75.729	76.903	74.750	74.946	74.946	30,331,183
2023-05-29	72.793	76.218	72.598	74.750	74.750	34,373,415
2023-05-26	73.772	73.967	71.913	72.109	72.109	20,282,422
2023-05-25	74.163	74.261	72.598	72.891	72.891	30,044,327
2023-05-24	74.065	81.012	73.185	74.163	74.163	110,616,813
2023-05-23	74.065	74.359	72.696	73.870	73.870	16,720,765
2023-05-22	72.304	73.772	71.913	73.674	73.674	17,922,639
2023-05-19	75.337	76.218	71.619	71.619	71.619	43,196,272
2023-05-18	73.380	75.044	73.087	74.163	74.163	37,574,871
2023-05-17	73.087	74.946	72.402	72.500	72.500	42,636,501
2023-05-16	71.521	73.087	70.837	72.793	72.793	31,023,901
2023-05-15	71.619	73.674	70.543	71.130	71.130	45,397,616

← NewerPage 14 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.