Phihong Technology Co Ltd historical data

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

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

← NewerPage 4 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.