Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	23.950	24.000	23.550	23.950	23.950	1,370,059
2026-04-28	23.950	23.950	23.500	23.900	23.900	1,575,086
2026-04-27	24.250	24.350	23.450	23.750	23.750	2,847,597
2026-04-24	24.950	25.000	23.950	24.250	24.250	2,385,642
2026-04-23	26.000	26.300	23.950	24.650	24.650	5,622,404
2026-04-22	25.700	26.050	25.050	25.750	25.750	4,143,368
2026-04-21	25.700	26.000	25.200	25.400	25.400	2,676,001
2026-04-20	24.950	26.000	24.900	25.350	25.350	4,169,546
2026-04-17	24.550	25.150	24.550	24.750	24.750	2,174,421
2026-04-16	24.950	25.250	24.800	24.900	24.900	2,199,663
2026-04-15	25.200	25.300	24.650	24.750	24.750	2,508,459
2026-04-14	24.600	25.150	24.400	24.800	24.800	3,445,997
2026-04-13	23.800	24.400	23.700	24.350	24.350	1,759,144
2026-04-10	24.600	24.850	23.700	23.800	23.800	2,822,105
2026-04-09	24.950	24.950	24.200	24.350	24.350	1,543,435
2026-04-08	24.200	25.000	24.200	24.800	24.800	1,668,964
2026-04-07	24.100	24.300	23.650	23.800	23.800	1,447,462
2026-04-02	24.800	25.100	23.900	23.900	23.900	2,107,451
2026-04-01	24.900	25.100	24.600	24.750	24.750	1,610,416
2026-03-31	24.800	25.050	23.850	24.050	24.050	2,520,611
2026-03-30	25.100	25.350	24.800	24.900	24.900	3,024,806
2026-03-27	26.050	26.150	25.600	25.750	25.750	2,228,701
2026-03-26	26.800	27.150	26.300	26.350	26.350	1,719,363
2026-03-25	26.600	26.900	26.500	26.600	26.600	1,177,140
2026-03-24	26.950	27.150	26.000	26.250	26.250	1,748,229
2026-03-23	26.700	26.950	26.100	26.400	26.400	3,104,815
2026-03-20	28.100	28.400	27.500	27.500	27.500	2,564,686
2026-03-19	28.150	28.600	27.900	27.950	27.950	2,569,775
2026-03-18	28.750	28.800	27.800	28.400	28.400	4,498,568
2026-03-17	27.850	28.800	27.850	28.200	28.200	2,881,407
2026-03-16	27.500	27.950	27.200	27.450	27.450	2,539,165
2026-03-13	27.200	27.750	26.850	27.400	27.400	2,388,208
2026-03-12	28.200	28.750	27.750	27.850	27.850	2,604,127
2026-03-11	27.650	28.850	27.650	28.650	28.650	2,161,679
2026-03-10	27.600	27.850	27.100	27.300	27.300	2,233,016
2026-03-09	27.000	27.350	26.250	26.950	26.950	3,609,605
2026-03-06	29.250	29.500	28.400	28.800	28.800	2,445,204
2026-03-05	29.000	29.500	28.400	28.800	28.800	2,832,874
2026-03-04	29.100	29.300	27.650	28.250	28.250	6,043,567
2026-03-03	31.000	31.700	29.800	29.900	29.900	5,363,246
2026-03-02	30.200	31.300	29.600	30.850	30.850	4,864,620
2026-02-26	30.300	31.300	30.200	31.000	31.000	5,173,952
2026-02-25	31.100	31.250	30.050	30.300	30.300	4,385,088
2026-02-24	30.050	31.100	29.800	30.700	30.700	8,125,554
2026-02-23	28.500	30.000	28.450	30.000	30.000	6,377,819
2026-02-11	28.400	28.450	27.900	28.150	28.150	2,445,320
2026-02-10	28.450	28.900	28.000	28.150	28.150	3,706,378
2026-02-09	28.350	28.850	28.000	28.500	28.500	3,371,326
2026-02-06	28.750	28.750	27.500	27.750	27.750	6,076,018
2026-02-05	29.500	30.100	28.900	29.100	29.100	4,978,978
2026-02-04	28.850	29.800	28.600	29.700	29.700	4,397,402
2026-02-03	29.550	30.400	28.750	28.900	28.900	8,113,271
2026-02-02	28.750	29.750	28.600	29.350	29.350	10,125,347
2026-01-30	31.000	31.000	28.900	29.000	29.000	14,120,462
2026-01-29	32.750	32.750	30.600	30.750	30.750	14,380,410
2026-01-28	32.350	33.250	31.950	32.550	32.550	10,863,434
2026-01-27	34.400	34.450	32.100	32.200	32.200	19,428,136
2026-01-26	35.300	35.400	33.600	34.200	34.200	23,411,324
2026-01-23	37.300	37.450	35.000	35.050	35.050	49,241,492
2026-01-22	39.550	40.600	37.000	38.550	38.550	87,324,164

← NewerPage 3 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.