Phihong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 30.250 | 33.000 | 29.200 | 32.400 | 32.400 | 35,075,229 |
| 2025-10-23 | 31.000 | 31.800 | 29.950 | 30.000 | 30.000 | 50,055,967 |
| 2025-10-22 | 27.050 | 29.900 | 27.050 | 29.900 | 29.900 | 17,661,214 |
| 2025-10-21 | 27.050 | 27.800 | 27.050 | 27.200 | 27.200 | 7,493,847 |
| 2025-10-20 | 27.050 | 27.600 | 26.100 | 27.400 | 27.400 | 10,324,432 |
| 2025-10-17 | 28.000 | 28.100 | 27.000 | 27.050 | 27.050 | 15,459,871 |
| 2025-10-16 | 28.150 | 29.300 | 27.700 | 29.000 | 29.000 | 45,975,527 |
| 2025-10-15 | 25.750 | 27.600 | 25.350 | 27.600 | 27.600 | 24,697,776 |
| 2025-10-14 | 24.500 | 26.150 | 24.500 | 25.100 | 25.100 | 9,117,900 |
| 2025-10-13 | 23.500 | 24.500 | 23.250 | 24.450 | 24.450 | 2,131,254 |
| 2025-10-09 | 24.600 | 25.400 | 24.600 | 24.700 | 24.700 | 2,235,092 |
| 2025-10-08 | 24.450 | 24.600 | 24.000 | 24.550 | 24.550 | 970,565 |
| 2025-10-07 | 23.900 | 24.750 | 23.600 | 24.450 | 24.450 | 2,248,595 |
| 2025-10-03 | 23.700 | 23.900 | 23.500 | 23.550 | 23.550 | 755,892 |
| 2025-10-02 | 24.200 | 24.200 | 23.550 | 23.600 | 23.600 | 1,121,810 |
| 2025-10-01 | 24.450 | 24.450 | 23.800 | 24.000 | 24.000 | 849,360 |
| 2025-09-30 | 23.800 | 24.250 | 23.600 | 24.200 | 24.200 | 1,109,300 |
| 2025-09-29 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2025-09-26 | 24.750 | 24.800 | 23.450 | 23.500 | 23.500 | 4,604,526 |
| 2025-09-25 | 24.850 | 25.900 | 24.750 | 25.000 | 25.000 | 3,409,275 |
| 2025-09-24 | 25.000 | 25.200 | 24.500 | 24.650 | 24.650 | 2,178,302 |
| 2025-09-23 | 25.000 | 25.050 | 24.750 | 24.950 | 24.950 | 2,004,722 |
| 2025-09-22 | 25.250 | 25.400 | 24.750 | 25.000 | 25.000 | 2,084,502 |
| 2025-09-19 | 25.650 | 25.700 | 24.900 | 24.950 | 24.950 | 4,686,892 |
| 2025-09-18 | 25.300 | 25.950 | 25.100 | 25.600 | 25.600 | 5,781,000 |
| 2025-09-17 | 23.950 | 25.850 | 23.950 | 25.300 | 25.300 | 10,323,569 |
| 2025-09-16 | 24.000 | 24.050 | 23.650 | 23.900 | 23.900 | 1,393,213 |
| 2025-09-15 | 24.500 | 24.800 | 23.850 | 23.850 | 23.850 | 2,103,522 |
| 2025-09-12 | 24.000 | 24.450 | 23.800 | 24.150 | 24.150 | 1,833,648 |
| 2025-09-11 | 24.150 | 24.400 | 23.500 | 23.500 | 23.500 | 1,954,467 |
| 2025-09-10 | 24.700 | 24.700 | 24.000 | 24.100 | 24.100 | 2,585,494 |
| 2025-09-09 | 25.150 | 25.650 | 24.550 | 24.700 | 24.700 | 3,292,610 |
| 2025-09-08 | 24.600 | 25.900 | 24.400 | 25.150 | 25.150 | 6,387,206 |
| 2025-09-05 | 24.350 | 24.700 | 24.050 | 24.400 | 24.400 | 2,112,700 |
| 2025-09-04 | 23.550 | 24.700 | 23.500 | 24.100 | 24.100 | 3,828,459 |
| 2025-09-03 | 23.150 | 23.400 | 22.900 | 23.350 | 23.350 | 1,933,778 |
| 2025-09-02 | 24.000 | 24.100 | 22.550 | 22.850 | 22.850 | 4,586,360 |
| 2025-09-01 | 25.050 | 25.050 | 23.800 | 23.900 | 23.900 | 4,899,547 |
| 2025-08-29 | 26.200 | 26.200 | 24.650 | 25.100 | 25.100 | 15,003,985 |
| 2025-08-28 | 23.800 | 26.100 | 23.600 | 26.100 | 26.100 | 10,942,557 |
| 2025-08-27 | 23.500 | 24.000 | 23.400 | 23.750 | 23.750 | 1,756,136 |
| 2025-08-26 | 23.400 | 23.600 | 23.250 | 23.350 | 23.350 | 1,138,449 |
| 2025-08-25 | 23.350 | 23.800 | 23.250 | 23.400 | 23.400 | 1,733,617 |
| 2025-08-22 | 22.400 | 24.200 | 22.400 | 23.000 | 23.000 | 4,324,588 |
| 2025-08-21 | 22.300 | 23.200 | 22.300 | 22.900 | 22.900 | 1,230,563 |
| 2025-08-20 | 23.100 | 23.250 | 22.200 | 22.200 | 22.200 | 2,698,671 |
| 2025-08-19 | 23.750 | 24.000 | 23.250 | 23.300 | 23.300 | 1,840,055 |
| 2025-08-18 | 23.850 | 24.250 | 23.650 | 23.800 | 23.800 | 2,292,104 |
| 2025-08-15 | 23.300 | 23.900 | 23.150 | 23.850 | 23.850 | 1,994,422 |
| 2025-08-14 | 23.400 | 23.800 | 23.200 | 23.300 | 23.300 | 2,255,050 |
| 2025-08-13 | 23.000 | 24.150 | 22.700 | 23.000 | 23.000 | 4,165,270 |
| 2025-08-12 | 23.850 | 23.900 | 23.350 | 23.450 | 23.450 | 2,769,902 |
| 2025-08-11 | 22.900 | 24.200 | 22.400 | 23.900 | 23.900 | 6,820,484 |
| 2025-08-08 | 22.600 | 23.150 | 22.600 | 22.600 | 22.600 | 1,298,500 |
| 2025-08-07 | 22.900 | 23.200 | 22.500 | 22.600 | 22.600 | 1,210,228 |
| 2025-08-06 | 22.650 | 23.400 | 22.650 | 22.900 | 22.900 | 2,245,840 |
| 2025-08-05 | 22.500 | 23.000 | 22.450 | 22.800 | 22.800 | 1,582,768 |
| 2025-08-04 | 22.000 | 22.700 | 21.800 | 22.450 | 22.450 | 2,016,346 |
| 2025-08-01 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-07-31 | 22.350 | 22.350 | 21.600 | 22.000 | 22.000 | 1,324,858 |
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.