Phihong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 25.050 | 26.200 | 25.050 | 26.100 | 26.100 | 648,202 |
| 2025-05-05 | 26.000 | 26.100 | 24.450 | 25.500 | 25.500 | 1,345,535 |
| 2025-05-02 | 25.900 | 26.300 | 25.900 | 26.000 | 26.000 | 797,369 |
| 2025-04-30 | 25.850 | 26.500 | 25.600 | 25.700 | 25.700 | 1,406,291 |
| 2025-04-29 | 25.450 | 25.950 | 25.250 | 25.850 | 25.850 | 932,202 |
| 2025-04-28 | 24.900 | 25.500 | 24.900 | 25.300 | 25.300 | 953,112 |
| 2025-04-25 | 25.000 | 25.150 | 24.750 | 24.750 | 24.750 | 536,333 |
| 2025-04-24 | 24.600 | 24.700 | 24.150 | 24.700 | 24.700 | 993,530 |
| 2025-04-23 | 24.000 | 24.550 | 24.000 | 24.350 | 24.350 | 1,028,643 |
| 2025-04-22 | 23.550 | 23.800 | 23.100 | 23.500 | 23.500 | 1,464,290 |
| 2025-04-21 | 24.900 | 25.050 | 23.750 | 23.900 | 23.900 | 1,182,730 |
| 2025-04-18 | 25.200 | 25.500 | 24.850 | 24.900 | 24.900 | 672,338 |
| 2025-04-17 | 25.200 | 25.750 | 24.850 | 25.000 | 25.000 | 1,336,461 |
| 2025-04-16 | 25.200 | 25.700 | 24.850 | 25.450 | 25.450 | 1,869,388 |
| 2025-04-15 | 24.400 | 25.450 | 24.250 | 25.200 | 25.200 | 1,997,460 |
| 2025-04-14 | 24.600 | 25.500 | 24.100 | 24.350 | 24.350 | 3,647,366 |
| 2025-04-11 | 20.150 | 24.000 | 20.150 | 24.000 | 24.000 | 3,768,358 |
| 2025-04-10 | 22.300 | 22.350 | 21.950 | 22.350 | 22.350 | 2,129,000 |
| 2025-04-09 | 20.350 | 20.950 | 20.350 | 20.350 | 20.350 | 2,732,385 |
| 2025-04-08 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 825,153 |
| 2025-04-07 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 275,396 |
| 2025-04-02 | 27.300 | 27.950 | 27.000 | 27.850 | 27.850 | 1,093,214 |
| 2025-04-01 | 27.050 | 27.750 | 26.800 | 27.300 | 27.300 | 1,496,850 |
| 2025-03-31 | 28.050 | 28.250 | 26.600 | 26.600 | 26.600 | 3,306,402 |
| 2025-03-28 | 30.650 | 30.650 | 28.850 | 29.000 | 29.000 | 2,464,291 |
| 2025-03-27 | 31.000 | 31.200 | 30.550 | 30.650 | 30.650 | 923,217 |
| 2025-03-26 | 31.300 | 31.600 | 31.200 | 31.400 | 31.400 | 581,841 |
| 2025-03-25 | 31.400 | 31.750 | 30.850 | 31.100 | 31.100 | 908,059 |
| 2025-03-24 | 31.800 | 32.000 | 31.400 | 31.400 | 31.400 | 488,346 |
| 2025-03-21 | 32.350 | 32.350 | 31.800 | 31.800 | 31.800 | 612,493 |
| 2025-03-20 | 32.250 | 32.600 | 32.000 | 32.350 | 32.350 | 861,628 |
| 2025-03-19 | 32.000 | 32.450 | 31.750 | 31.900 | 31.900 | 1,039,115 |
| 2025-03-18 | 32.250 | 32.700 | 31.600 | 31.900 | 31.900 | 1,309,111 |
| 2025-03-17 | 31.500 | 32.000 | 31.100 | 31.900 | 31.900 | 1,776,332 |
| 2025-03-14 | 30.500 | 31.000 | 28.350 | 30.950 | 30.950 | 3,787,653 |
| 2025-03-13 | 31.600 | 31.900 | 30.150 | 30.300 | 30.300 | 1,457,628 |
| 2025-03-12 | 31.100 | 31.500 | 30.800 | 31.150 | 31.150 | 1,195,201 |
| 2025-03-11 | 31.200 | 31.500 | 30.150 | 31.400 | 31.400 | 1,996,366 |
| 2025-03-10 | 32.350 | 32.800 | 31.950 | 32.100 | 32.100 | 1,836,708 |
| 2025-03-07 | 33.200 | 33.500 | 32.800 | 32.850 | 32.850 | 999,622 |
| 2025-03-06 | 34.000 | 34.300 | 33.200 | 33.200 | 33.200 | 976,362 |
| 2025-03-05 | 33.600 | 34.200 | 33.250 | 34.000 | 34.000 | 642,510 |
| 2025-03-04 | 33.300 | 33.750 | 32.800 | 33.650 | 33.650 | 918,459 |
| 2025-03-03 | 34.600 | 34.600 | 33.550 | 33.700 | 33.700 | 1,280,550 |
| 2025-02-27 | 35.700 | 36.600 | 34.800 | 34.800 | 34.800 | 1,664,246 |
| 2025-02-26 | 35.800 | 35.850 | 35.350 | 35.350 | 35.350 | 761,312 |
| 2025-02-25 | 35.750 | 35.900 | 35.350 | 35.750 | 35.750 | 871,035 |
| 2025-02-24 | 35.500 | 35.950 | 35.350 | 35.700 | 35.700 | 879,471 |
| 2025-02-21 | 35.750 | 36.150 | 35.450 | 35.700 | 35.700 | 848,954 |
| 2025-02-20 | 36.150 | 36.150 | 35.550 | 35.750 | 35.750 | 833,581 |
| 2025-02-19 | 35.500 | 36.250 | 35.500 | 35.850 | 35.850 | 1,217,528 |
| 2025-02-18 | 34.950 | 35.400 | 34.850 | 35.400 | 35.400 | 896,177 |
| 2025-02-17 | 35.350 | 35.500 | 34.750 | 34.950 | 34.950 | 700,372 |
| 2025-02-14 | 34.450 | 35.200 | 34.150 | 35.100 | 35.100 | 1,149,446 |
| 2025-02-13 | 34.100 | 34.700 | 34.000 | 34.400 | 34.400 | 1,045,192 |
| 2025-02-12 | 34.500 | 35.100 | 33.850 | 33.900 | 33.900 | 997,281 |
| 2025-02-11 | 35.750 | 35.800 | 34.700 | 34.700 | 34.700 | 1,163,006 |
| 2025-02-10 | 35.650 | 36.100 | 35.050 | 35.900 | 35.900 | 750,195 |
| 2025-02-07 | 35.400 | 35.700 | 35.150 | 35.650 | 35.650 | 613,233 |
| 2025-02-06 | 35.200 | 35.700 | 35.050 | 35.600 | 35.600 | 694,792 |
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.