Phihong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 34.000 | 37.000 | 33.250 | 37.000 | 37.000 | 71,547,746 |
| 2026-01-20 | 30.500 | 33.650 | 29.800 | 33.650 | 33.650 | 50,828,568 |
| 2026-01-19 | 34.100 | 34.350 | 30.600 | 30.600 | 30.600 | 52,568,832 |
| 2026-01-16 | 29.800 | 32.250 | 29.400 | 32.250 | 32.250 | 21,741,362 |
| 2026-01-15 | 29.300 | 30.000 | 28.650 | 29.350 | 29.350 | 8,218,498 |
| 2026-01-14 | 28.050 | 29.350 | 28.050 | 29.050 | 29.050 | 7,348,033 |
| 2026-01-13 | 28.200 | 28.200 | 27.200 | 28.000 | 28.000 | 5,107,286 |
| 2026-01-12 | 28.250 | 29.000 | 28.050 | 28.100 | 28.100 | 3,869,165 |
| 2026-01-09 | 28.500 | 29.150 | 27.650 | 28.000 | 28.000 | 2,898,659 |
| 2026-01-08 | 29.300 | 29.600 | 28.300 | 28.400 | 28.400 | 3,714,007 |
| 2026-01-07 | 28.100 | 29.100 | 28.000 | 29.000 | 29.000 | 4,640,891 |
| 2026-01-06 | 27.200 | 28.250 | 27.000 | 28.000 | 28.000 | 3,664,954 |
| 2026-01-05 | 28.800 | 28.800 | 27.050 | 27.200 | 27.200 | 6,376,369 |
| 2026-01-02 | 28.850 | 29.150 | 28.600 | 28.800 | 28.800 | 2,509,583 |
| 2025-12-31 | 29.200 | 30.250 | 28.500 | 28.500 | 28.500 | 6,033,690 |
| 2025-12-30 | 28.800 | 29.150 | 28.350 | 29.150 | 29.150 | 2,717,753 |
| 2025-12-29 | 29.500 | 29.500 | 28.700 | 28.750 | 28.750 | 3,438,885 |
| 2025-12-26 | 29.400 | 29.450 | 28.900 | 29.350 | 29.350 | 2,696,922 |
| 2025-12-24 | 29.850 | 30.150 | 29.200 | 29.250 | 29.250 | 3,382,538 |
| 2025-12-23 | 30.900 | 30.900 | 29.550 | 29.550 | 29.550 | 3,776,467 |
| 2025-12-22 | 29.600 | 30.700 | 29.450 | 30.500 | 30.500 | 4,354,685 |
| 2025-12-19 | 29.700 | 29.800 | 29.200 | 29.200 | 29.200 | 2,197,619 |
| 2025-12-18 | 29.400 | 30.000 | 29.100 | 29.300 | 29.300 | 1,931,419 |
| 2025-12-17 | 30.050 | 30.300 | 29.500 | 29.500 | 29.500 | 4,042,758 |
| 2025-12-16 | 31.350 | 32.650 | 29.850 | 30.150 | 30.150 | 20,016,039 |
| 2025-12-15 | 29.900 | 31.250 | 29.300 | 31.250 | 31.250 | 4,818,830 |
| 2025-12-12 | 29.900 | 31.150 | 29.900 | 30.200 | 30.200 | 4,966,427 |
| 2025-12-11 | 29.950 | 31.500 | 29.600 | 29.700 | 29.700 | 6,803,893 |
| 2025-12-10 | 30.000 | 31.300 | 29.400 | 29.850 | 29.850 | 7,703,544 |
| 2025-12-09 | 29.150 | 31.500 | 29.000 | 30.750 | 30.750 | 8,768,471 |
| 2025-12-08 | 28.600 | 29.200 | 28.450 | 29.000 | 29.000 | 1,609,504 |
| 2025-12-05 | 28.600 | 28.900 | 28.350 | 28.600 | 28.600 | 1,309,400 |
| 2025-12-04 | 28.700 | 29.000 | 28.350 | 28.500 | 28.500 | 1,704,719 |
| 2025-12-03 | 28.200 | 28.450 | 27.950 | 28.400 | 28.400 | 1,361,598 |
| 2025-12-02 | 28.400 | 28.950 | 28.050 | 28.050 | 28.050 | 1,758,413 |
| 2025-12-01 | 28.600 | 28.900 | 28.000 | 28.400 | 28.400 | 1,482,500 |
| 2025-11-28 | 29.200 | 29.250 | 28.400 | 28.600 | 28.600 | 1,676,423 |
| 2025-11-27 | 28.800 | 29.350 | 28.600 | 29.050 | 29.050 | 1,654,609 |
| 2025-11-26 | 28.600 | 29.150 | 28.400 | 28.600 | 28.600 | 1,663,662 |
| 2025-11-25 | 28.450 | 28.600 | 28.050 | 28.400 | 28.400 | 1,428,610 |
| 2025-11-24 | 28.950 | 28.950 | 27.700 | 27.800 | 27.800 | 3,172,422 |
| 2025-11-21 | 28.800 | 29.500 | 28.650 | 28.750 | 28.750 | 2,609,561 |
| 2025-11-20 | 29.600 | 30.350 | 29.250 | 29.800 | 29.800 | 3,045,254 |
| 2025-11-19 | 30.250 | 30.250 | 28.800 | 28.950 | 28.950 | 5,504,682 |
| 2025-11-18 | 30.550 | 31.500 | 30.000 | 30.250 | 30.250 | 5,994,082 |
| 2025-11-17 | 29.900 | 31.300 | 29.900 | 30.550 | 30.550 | 7,084,118 |
| 2025-11-14 | 30.800 | 31.400 | 29.550 | 29.700 | 29.700 | 8,566,221 |
| 2025-11-13 | 30.300 | 31.750 | 30.150 | 31.550 | 31.550 | 12,784,064 |
| 2025-11-12 | 30.100 | 30.650 | 29.850 | 30.400 | 30.400 | 3,728,992 |
| 2025-11-11 | 30.450 | 31.450 | 29.900 | 29.950 | 29.950 | 8,877,250 |
| 2025-11-10 | 29.150 | 30.500 | 28.850 | 30.500 | 30.500 | 5,065,737 |
| 2025-11-07 | 30.300 | 30.300 | 29.150 | 29.150 | 29.150 | 4,368,921 |
| 2025-11-06 | 30.100 | 30.650 | 29.750 | 30.450 | 30.450 | 5,075,191 |
| 2025-11-05 | 28.550 | 30.150 | 28.550 | 30.000 | 30.000 | 7,218,973 |
| 2025-11-04 | 30.300 | 31.500 | 29.450 | 29.450 | 29.450 | 10,179,057 |
| 2025-11-03 | 30.400 | 31.900 | 29.850 | 30.150 | 30.150 | 8,590,786 |
| 2025-10-31 | 30.450 | 32.300 | 30.350 | 30.500 | 30.500 | 13,363,308 |
| 2025-10-30 | 31.250 | 31.300 | 30.150 | 30.350 | 30.350 | 12,325,750 |
| 2025-10-29 | 32.350 | 32.900 | 31.300 | 31.400 | 31.400 | 16,185,809 |
| 2025-10-28 | 32.600 | 35.000 | 31.700 | 32.350 | 32.350 | 49,271,402 |
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.