Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	24.600	24.600	23.800	24.000	24.000	1,661,600
2026-07-23	24.900	25.050	24.250	24.600	24.600	1,036,655
2026-07-22	24.650	25.250	24.650	24.750	24.750	1,577,215
2026-07-21	24.200	24.700	24.200	24.300	24.300	1,113,151
2026-07-20	24.600	25.150	23.150	24.050	24.050	2,504,807
2026-07-17	26.400	26.400	24.550	24.550	24.550	3,943,327
2026-07-16	26.600	27.300	26.450	26.750	26.750	1,399,847
2026-07-15	26.950	27.250	26.500	26.900	26.900	1,677,483
2026-07-14	27.550	27.900	25.500	26.600	26.600	4,188,374
2026-07-13	28.050	28.450	27.300	27.650	27.650	1,790,173
2026-07-10	27.850	27.850	27.850	27.850	27.850	0
2026-07-09	28.700	28.700	27.850	27.850	27.850	2,217,401
2026-07-08	28.600	29.000	28.150	28.400	28.400	1,938,430
2026-07-07	30.200	30.600	28.500	28.650	28.650	3,563,593
2026-07-06	29.850	31.250	29.800	30.150	30.150	5,262,490
2026-07-03	29.050	30.150	29.050	29.500	29.500	2,556,610
2026-07-02	28.000	29.850	27.850	29.500	29.500	3,383,172
2026-07-01	29.700	29.800	28.300	28.400	28.400	3,620,020
2026-06-30	28.100	29.900	28.100	29.300	29.300	4,697,730
2026-06-29	27.200	28.150	26.900	27.600	27.600	2,367,221
2026-06-26	29.100	29.100	27.000	27.000	27.000	5,646,506
2026-06-25	30.350	30.500	29.100	29.100	29.100	3,558,500
2026-06-24	29.900	30.700	29.550	29.900	29.900	4,721,111
2026-06-23	31.400	32.350	29.900	30.350	30.350	11,677,517
2026-06-22	29.200	31.650	28.800	31.500	31.500	17,835,599
2026-06-18	29.250	29.350	28.500	28.800	28.800	4,734,354
2026-06-17	29.000	30.050	28.650	29.000	29.000	5,083,896
2026-06-16	29.700	30.200	29.000	29.000	29.000	6,357,465
2026-06-15	31.200	31.550	29.650	29.650	29.650	8,786,650
2026-06-12	29.650	31.050	29.650	30.100	30.100	9,031,072
2026-06-11	28.950	29.900	28.000	28.800	28.800	10,454,728
2026-06-10	30.050	32.700	29.400	29.500	29.500	33,872,054
2026-06-09	29.500	31.050	27.950	31.050	31.050	12,357,668
2026-06-08	27.150	29.000	27.150	28.250	28.250	10,088,967
2026-06-05	31.250	31.500	28.850	30.150	30.150	29,369,417
2026-06-04	32.000	32.050	31.850	32.050	32.050	7,680,822
2026-06-03	26.800	29.150	26.600	29.150	29.150	8,195,637
2026-06-02	26.850	26.850	26.000	26.500	26.500	4,150,745
2026-06-01	27.000	27.400	26.400	26.850	26.850	5,145,401
2026-05-29	25.400	26.000	25.150	26.000	26.000	3,827,548
2026-05-28	25.200	26.000	24.700	25.150	25.150	3,660,490
2026-05-27	26.150	26.400	25.000	25.200	25.200	3,337,783
2026-05-26	27.050	27.050	25.800	25.950	25.950	3,835,508
2026-05-25	27.150	27.450	26.400	26.850	26.850	5,574,963
2026-05-22	25.200	26.200	25.050	26.200	26.200	5,239,787
2026-05-21	24.600	25.150	24.600	25.050	25.050	2,672,245
2026-05-20	24.200	24.500	23.900	24.300	24.300	1,470,638
2026-05-19	24.550	24.800	24.000	24.050	24.050	1,578,525
2026-05-18	23.800	24.650	23.150	24.550	24.550	1,949,305
2026-05-15	24.900	25.450	23.750	23.850	23.850	2,845,595
2026-05-14	25.300	25.650	24.350	24.700	24.700	2,592,959
2026-05-13	25.300	25.300	24.600	25.200	25.200	2,095,812
2026-05-12	25.500	26.200	25.150	25.450	25.450	3,206,862
2026-05-11	24.500	25.500	24.300	25.500	25.500	3,436,968
2026-05-08	25.500	25.550	24.200	24.250	24.250	4,393,882
2026-05-07	25.400	25.850	24.900	25.550	25.550	2,842,042
2026-05-06	25.700	25.800	24.700	25.050	25.050	2,791,519
2026-05-05	24.800	25.700	24.700	25.650	25.650	3,452,313
2026-05-04	24.050	24.750	24.050	24.750	24.750	2,354,013
2026-04-30	23.950	24.300	23.750	23.950	23.950	1,707,266

← NewerPage 2 of 21 · 1,216 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.