Phihong Technology Co Ltd historical data

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

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

← NewerPage 6 of 21 · 1,221 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.