Phihong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 21.900 | 22.300 | 21.650 | 22.250 | 22.250 | 1,381,431 |
| 2025-07-29 | 22.100 | 22.450 | 21.750 | 21.850 | 21.850 | 1,444,202 |
| 2025-07-28 | 22.150 | 22.300 | 21.750 | 22.050 | 22.050 | 873,685 |
| 2025-07-25 | 22.150 | 22.450 | 22.000 | 22.100 | 22.100 | 1,010,559 |
| 2025-07-24 | 22.100 | 22.250 | 21.600 | 22.200 | 22.200 | 1,124,177 |
| 2025-07-23 | 21.550 | 21.900 | 21.300 | 21.900 | 21.900 | 1,054,808 |
| 2025-07-22 | 21.900 | 22.250 | 21.200 | 21.300 | 21.300 | 1,682,955 |
| 2025-07-21 | 22.250 | 22.650 | 21.850 | 21.850 | 21.850 | 1,901,837 |
| 2025-07-18 | 23.000 | 23.200 | 22.050 | 22.300 | 22.300 | 10,186,777 |
| 2025-07-17 | 20.800 | 22.550 | 20.800 | 22.550 | 22.550 | 5,153,337 |
| 2025-07-16 | 20.550 | 21.050 | 20.350 | 20.500 | 20.500 | 1,018,249 |
| 2025-07-15 | 20.100 | 20.600 | 20.100 | 20.400 | 20.400 | 476,526 |
| 2025-07-14 | 20.500 | 20.500 | 20.000 | 20.150 | 20.150 | 419,308 |
| 2025-07-11 | 19.800 | 20.450 | 19.800 | 20.350 | 20.350 | 721,327 |
| 2025-07-10 | 19.800 | 20.000 | 19.650 | 19.950 | 19.950 | 539,547 |
| 2025-07-09 | 19.750 | 20.000 | 19.650 | 19.800 | 19.800 | 497,506 |
| 2025-07-08 | 20.100 | 20.100 | 19.600 | 19.850 | 19.850 | 1,054,999 |
| 2025-07-07 | 20.600 | 20.600 | 19.850 | 20.100 | 20.100 | 693,796 |
| 2025-07-04 | 21.750 | 21.750 | 20.600 | 20.600 | 20.600 | 1,064,077 |
| 2025-07-03 | 21.400 | 21.700 | 21.350 | 21.450 | 21.450 | 908,535 |
| 2025-07-02 | 21.400 | 21.400 | 21.100 | 21.200 | 21.200 | 548,290 |
| 2025-07-01 | 21.150 | 22.300 | 21.150 | 21.400 | 21.400 | 1,951,838 |
| 2025-06-30 | 21.900 | 21.900 | 21.000 | 21.050 | 21.050 | 896,527 |
| 2025-06-27 | 21.800 | 22.300 | 21.650 | 21.800 | 21.800 | 1,627,560 |
| 2025-06-26 | 20.950 | 22.200 | 20.950 | 21.800 | 21.800 | 2,719,948 |
| 2025-06-25 | 21.200 | 21.200 | 20.800 | 20.950 | 20.950 | 554,506 |
| 2025-06-24 | 20.500 | 21.100 | 20.500 | 20.900 | 20.900 | 968,300 |
| 2025-06-23 | 20.200 | 20.350 | 19.850 | 20.300 | 20.300 | 1,321,723 |
| 2025-06-20 | 21.200 | 21.250 | 20.600 | 20.600 | 20.600 | 1,339,241 |
| 2025-06-19 | 21.900 | 21.900 | 21.000 | 21.200 | 21.200 | 1,237,553 |
| 2025-06-18 | 22.000 | 22.300 | 21.850 | 21.950 | 21.950 | 706,414 |
| 2025-06-17 | 22.300 | 22.300 | 21.750 | 22.000 | 22.000 | 664,227 |
| 2025-06-16 | 21.950 | 22.050 | 21.300 | 22.050 | 22.050 | 816,876 |
| 2025-06-13 | 22.250 | 22.400 | 21.750 | 21.750 | 21.750 | 1,636,687 |
| 2025-06-12 | 22.250 | 22.650 | 22.150 | 22.350 | 22.350 | 1,173,060 |
| 2025-06-11 | 22.350 | 22.550 | 21.950 | 22.400 | 22.400 | 1,517,560 |
| 2025-06-10 | 22.250 | 22.550 | 22.050 | 22.100 | 22.100 | 1,397,223 |
| 2025-06-09 | 22.850 | 23.100 | 21.850 | 22.200 | 22.200 | 1,194,484 |
| 2025-06-06 | 22.650 | 22.800 | 22.400 | 22.600 | 22.600 | 1,244,361 |
| 2025-06-05 | 22.700 | 22.900 | 22.500 | 22.600 | 22.600 | 799,112 |
| 2025-06-04 | 22.300 | 22.700 | 22.200 | 22.700 | 22.700 | 1,117,757 |
| 2025-06-03 | 22.300 | 22.450 | 21.800 | 22.000 | 22.000 | 1,129,607 |
| 2025-06-02 | 22.750 | 22.950 | 22.100 | 22.100 | 22.100 | 1,912,200 |
| 2025-05-29 | 23.000 | 23.350 | 22.400 | 22.750 | 22.750 | 10,864,370 |
| 2025-05-28 | 23.300 | 23.350 | 22.850 | 22.900 | 22.900 | 1,232,425 |
| 2025-05-27 | 23.700 | 23.900 | 22.700 | 23.200 | 23.200 | 2,765,300 |
| 2025-05-26 | 23.500 | 24.400 | 23.500 | 23.600 | 23.600 | 2,529,623 |
| 2025-05-23 | 23.150 | 23.600 | 23.150 | 23.450 | 23.450 | 1,023,677 |
| 2025-05-22 | 24.000 | 24.000 | 23.200 | 23.350 | 23.350 | 2,350,884 |
| 2025-05-21 | 24.250 | 24.500 | 24.000 | 24.250 | 24.250 | 1,609,202 |
| 2025-05-20 | 24.500 | 24.750 | 24.000 | 24.250 | 24.250 | 1,500,142 |
| 2025-05-19 | 24.850 | 24.850 | 23.850 | 24.500 | 24.500 | 1,693,186 |
| 2025-05-16 | 25.250 | 26.000 | 24.950 | 24.950 | 24.950 | 1,442,787 |
| 2025-05-15 | 26.150 | 26.150 | 25.400 | 25.400 | 25.400 | 1,662,783 |
| 2025-05-14 | 26.100 | 26.450 | 25.950 | 26.150 | 26.150 | 1,031,346 |
| 2025-05-13 | 26.300 | 26.800 | 25.900 | 26.050 | 26.050 | 1,556,202 |
| 2025-05-12 | 26.000 | 26.100 | 25.550 | 25.800 | 25.800 | 1,543,634 |
| 2025-05-09 | 26.400 | 26.400 | 25.700 | 25.900 | 25.900 | 681,555 |
| 2025-05-08 | 25.900 | 26.500 | 25.700 | 26.000 | 26.000 | 617,001 |
| 2025-05-07 | 26.100 | 26.100 | 25.500 | 26.000 | 26.000 | 920,262 |
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.