Phihong Technology Co Ltd historical data
| 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 |
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.