Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	67.314	72.206	66.825	71.619	71.619	41,279,548
2023-05-11	68.978	69.565	67.216	67.412	67.412	25,455,607
2023-05-10	68.978	69.075	65.847	68.488	68.488	48,996,705
2023-05-09	72.402	73.674	69.760	70.152	70.152	32,890,025
2023-05-08	70.837	72.206	70.250	72.206	72.206	30,485,225
2023-05-05	72.891	72.891	69.173	69.663	69.663	29,718,569
2023-05-04	74.065	75.729	72.206	72.402	72.402	26,654,627
2023-05-03	74.750	75.826	73.087	74.359	74.359	36,973,433
2023-05-02	72.011	75.142	71.424	74.848	74.848	36,923,343
2023-04-28	72.402	72.793	70.641	71.913	71.913	28,582,044
2023-04-27	70.837	71.326	69.173	70.347	70.347	21,683,685
2023-04-26	70.739	71.326	69.075	70.347	70.347	29,808,892
2023-04-25	72.304	74.555	68.293	71.130	71.130	70,850,546
2023-04-24	71.032	73.087	69.956	71.717	71.717	27,967,077
2023-04-21	73.870	74.555	70.152	70.934	70.934	47,356,650
2023-04-20	76.022	76.609	72.598	72.989	72.989	46,957,409
2023-04-19	74.946	78.077	74.848	76.120	76.120	66,140,353
2023-04-18	74.946	77.588	74.261	74.750	74.750	112,905,732
2023-04-17	67.804	74.261	67.706	74.261	74.261	71,965,441
2023-04-14	66.434	69.369	66.140	67.510	67.510	60,932,613
2023-04-13	65.260	67.216	63.303	65.847	65.847	46,897,167
2023-04-12	65.162	66.629	64.575	64.868	64.868	30,344,980
2023-04-11	65.553	66.336	64.770	64.868	64.868	36,829,896
2023-04-10	61.248	66.825	61.248	65.162	65.162	57,688,152
2023-04-07	60.759	62.129	60.661	61.150	61.150	27,950,857
2023-04-06	59.194	60.955	57.922	60.270	60.270	17,678,418
2023-03-31	60.368	62.422	58.900	58.998	58.998	48,269,152
2023-03-30	59.096	60.270	58.509	59.487	59.487	21,124,082
2023-03-29	58.607	59.291	57.432	58.509	58.509	23,919,244
2023-03-28	58.607	58.998	56.943	57.922	57.922	25,023,274
2023-03-27	58.900	59.976	58.117	58.509	58.509	27,705,242
2023-03-24	58.313	59.096	57.726	58.704	58.704	24,004,137
2023-03-23	57.237	58.704	56.943	58.215	58.215	29,971,802
2023-03-22	60.172	60.661	57.530	57.726	57.726	68,045,512
2023-03-21	59.194	63.401	58.900	59.781	59.781	105,393,923
2023-03-20	58.607	59.194	56.845	58.215	58.215	54,740,005
2023-03-17	58.509	60.466	57.335	57.824	57.824	68,159,514
2023-03-16	57.530	58.019	55.280	57.237	57.237	64,022,001
2023-03-15	57.922	58.998	57.041	57.922	57.922	67,105,550
2023-03-14	53.910	59.194	53.030	57.139	57.139	95,727,762
2023-03-13	56.063	56.845	52.540	54.986	54.986	79,358,508
2023-03-10	52.736	58.607	52.345	55.378	55.378	109,404,822
2023-03-09	53.910	55.476	53.323	53.617	53.617	106,191,071
2023-03-08	48.431	53.519	47.942	53.519	53.519	68,793,364
2023-03-07	47.942	50.192	47.746	48.725	48.725	52,096,462
2023-03-06	46.474	48.235	46.181	47.697	47.697	34,858,354
2023-03-03	46.181	48.431	45.545	45.887	45.887	48,600,554
2023-03-02	45.007	46.181	44.371	46.034	46.034	11,312,375
2023-03-01	44.224	45.105	43.930	44.615	44.615	8,664,842
2023-02-24	45.692	46.034	44.224	44.469	44.469	13,707,838
2023-02-23	45.496	46.328	45.202	45.594	45.594	16,593,451
2023-02-22	45.007	46.230	44.077	46.181	46.181	23,911,567
2023-02-21	46.083	46.621	44.420	45.692	45.692	88,703,831
2023-02-20	41.484	45.349	41.436	45.349	45.349	42,467,005
2023-02-17	41.093	41.778	40.897	41.240	41.240	7,253,808
2023-02-16	40.261	41.876	40.261	41.436	41.436	21,511,731
2023-02-15	39.038	40.115	39.038	39.870	39.870	4,069,312
2023-02-14	39.332	39.381	38.892	38.941	38.941	1,252,630
2023-02-13	38.941	39.381	38.696	39.087	39.087	2,002,475
2023-02-10	40.017	40.115	38.941	39.038	39.038	5,898,158

← NewerPage 15 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.