Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	40.213	40.946	39.919	40.457	40.457	5,672,917
2023-02-08	40.848	40.897	40.115	40.164	40.164	3,541,251
2023-02-07	40.017	40.800	39.919	40.359	40.359	5,706,260
2023-02-06	39.919	40.115	39.577	39.772	39.772	2,154,186
2023-02-03	39.723	40.310	39.185	39.577	39.577	2,786,468
2023-02-02	39.821	40.115	39.577	39.723	39.723	3,203,338
2023-02-01	39.136	39.625	38.745	39.577	39.577	4,399,639
2023-01-31	38.060	38.892	38.060	38.794	38.794	2,391,086
2023-01-30	38.158	38.256	37.424	38.011	38.011	2,156,893
2023-01-17	37.375	37.522	37.033	37.179	37.179	1,626,450
2023-01-16	37.473	37.522	36.886	37.082	37.082	1,532,607
2023-01-13	38.256	38.256	37.082	37.179	37.179	3,249,332
2023-01-12	38.451	38.598	37.864	37.864	37.864	1,931,862
2023-01-11	39.038	39.136	38.060	38.158	38.158	4,295,864
2023-01-10	39.625	39.772	39.136	39.234	39.234	1,418,839
2023-01-09	39.723	39.821	39.234	39.283	39.283	1,857,553
2023-01-06	39.528	39.528	39.038	39.185	39.185	1,340,180
2023-01-05	39.723	40.261	39.185	39.185	39.185	3,390,742
2023-01-04	38.843	40.017	38.843	39.234	39.234	2,599,322
2023-01-03	38.598	39.234	38.354	39.087	39.087	1,309,153
2022-12-30	39.234	39.430	38.598	38.598	38.598	1,725,686
2022-12-29	38.158	38.843	37.718	38.794	38.794	3,242,936
2022-12-28	39.136	39.332	38.158	38.158	38.158	3,331,211
2022-12-27	39.625	39.625	39.087	39.185	39.185	2,455,518
2022-12-26	40.457	40.457	39.087	39.136	39.136	4,886,033
2022-12-23	39.919	40.457	39.821	40.115	40.115	4,871,762
2022-12-22	42.316	42.365	40.506	40.604	40.604	18,383,852
2022-12-21	40.946	41.827	39.332	41.484	41.484	22,730,310
2022-12-20	40.408	42.365	39.283	39.772	39.772	39,214,649
2022-12-19	38.451	40.604	38.354	40.359	40.359	9,301,632
2022-12-16	39.136	39.136	38.060	38.549	38.549	5,039,337
2022-12-15	39.087	39.870	38.941	39.625	39.625	4,704,047
2022-12-14	38.941	39.283	38.794	38.843	38.843	1,835,159
2022-12-13	39.332	39.381	38.794	38.794	38.794	1,761,112
2022-12-12	39.038	39.381	38.647	39.087	39.087	1,986,111
2022-12-09	39.821	40.261	39.038	39.038	39.038	4,039,532
2022-12-08	38.892	39.332	38.794	38.941	38.941	2,716,001
2022-12-07	40.408	40.408	38.647	38.892	38.892	9,457,227
2022-12-06	41.289	42.561	40.604	40.751	40.751	18,945,558
2022-12-05	40.897	41.533	40.653	40.800	40.800	5,586,615
2022-12-02	40.702	41.289	40.408	40.848	40.848	6,381,279
2022-12-01	41.289	41.533	40.555	40.702	40.702	11,903,011
2022-11-30	40.995	42.071	40.800	40.897	40.897	20,533,286
2022-11-29	40.604	40.604	39.528	40.359	40.359	14,324,817
2022-11-28	41.582	42.707	40.506	40.800	40.800	34,533,026
2022-11-25	38.500	41.778	37.962	41.387	41.387	37,731,451
2022-11-24	36.690	38.990	36.495	38.011	38.011	20,871,460
2022-11-23	36.054	36.299	35.761	35.859	35.859	1,169,208
2022-11-22	36.446	36.641	35.908	35.908	35.908	1,906,329
2022-11-21	36.690	36.837	36.299	36.299	36.299	1,273,075
2022-11-18	38.060	38.256	36.446	36.495	36.495	5,361,898
2022-11-17	37.082	37.913	37.082	37.620	37.620	4,062,167
2022-11-16	37.033	37.718	36.739	37.033	37.033	3,345,926
2022-11-15	36.446	37.277	35.859	37.033	37.033	3,459,370
2022-11-14	36.054	36.495	36.005	36.250	36.250	2,237,342
2022-11-11	38.011	38.060	36.005	36.005	36.005	7,386,272
2022-11-10	36.984	37.375	36.495	36.984	36.984	2,467,441
2022-11-09	37.473	37.669	36.739	37.082	37.082	2,657,271
2022-11-08	37.473	38.060	36.641	36.641	36.641	4,281,642
2022-11-07	37.033	37.473	36.788	36.935	36.935	2,690,499

← NewerPage 16 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.