Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	34.900	35.300	34.900	35.050	35.050	748,547
2025-02-04	34.650	34.850	34.150	34.500	34.500	683,533
2025-02-03	34.900	34.900	33.950	34.700	34.700	934,205
2025-01-22	35.000	35.300	34.500	35.300	35.300	1,100,745
2025-01-21	34.800	35.300	34.350	35.000	35.000	1,434,870
2025-01-20	34.950	35.500	34.250	34.750	34.750	1,660,899
2025-01-17	34.200	34.900	33.900	34.800	34.800	1,011,550
2025-01-16	33.500	34.500	33.500	34.250	34.250	1,796,187
2025-01-15	33.150	33.900	32.750	32.950	32.950	2,370,200
2025-01-14	33.200	33.500	32.000	33.500	33.500	2,343,664
2025-01-13	34.600	34.600	32.150	32.250	32.250	4,735,224
2025-01-10	34.700	35.450	34.550	35.000	35.000	1,170,552
2025-01-09	35.450	35.850	35.000	35.000	35.000	2,067,731
2025-01-08	35.200	35.550	34.600	34.950	34.950	1,943,081
2025-01-07	36.700	37.100	34.750	35.200	35.200	2,603,475
2025-01-06	35.650	36.500	35.650	36.300	36.300	1,089,862
2025-01-03	36.950	37.350	35.350	35.400	35.400	1,954,365
2025-01-02	37.000	37.400	36.800	36.900	36.900	979,389
2024-12-31	37.150	37.450	37.000	37.450	37.450	525,221
2024-12-30	37.600	37.850	37.250	37.350	37.350	704,358
2024-12-27	38.000	38.100	37.650	37.900	37.900	617,867
2024-12-26	38.150	38.850	38.000	38.050	38.050	812,806
2024-12-25	38.500	38.500	37.750	38.150	38.150	796,808
2024-12-24	38.000	38.300	37.600	37.650	37.650	836,497
2024-12-23	37.550	38.100	37.150	37.550	37.550	740,700
2024-12-20	37.550	38.000	36.750	36.950	36.950	1,226,972
2024-12-19	38.100	38.150	37.450	37.750	37.750	1,085,662
2024-12-18	37.850	38.700	37.250	38.700	38.700	1,232,337
2024-12-17	37.200	37.800	37.200	37.700	37.700	972,558
2024-12-16	38.600	38.600	37.050	37.300	37.300	1,798,527
2024-12-13	39.500	39.550	38.150	38.350	38.350	2,204,566
2024-12-12	40.000	40.600	39.500	39.500	39.500	1,526,310
2024-12-11	40.400	40.800	39.600	39.650	39.650	1,938,538
2024-12-10	40.650	41.800	40.300	40.300	40.300	2,394,126
2024-12-09	42.250	42.250	40.350	40.350	40.350	3,303,643
2024-12-06	43.750	43.750	42.250	42.250	42.250	4,382,596
2024-12-05	43.850	45.200	43.500	43.750	43.750	11,029,297
2024-12-04	42.150	43.300	41.850	43.100	43.100	3,469,632
2024-12-03	40.950	42.850	40.950	42.050	42.050	2,471,518
2024-12-02	41.150	41.700	40.300	40.400	40.400	1,048,205
2024-11-29	40.300	41.450	40.300	41.100	41.100	884,254
2024-11-28	41.700	41.750	39.900	40.900	40.900	1,941,778
2024-11-27	42.900	43.350	41.600	41.800	41.800	2,149,153
2024-11-26	43.000	43.150	42.100	42.400	42.400	1,643,731
2024-11-25	42.650	43.450	42.450	42.700	42.700	2,052,490
2024-11-22	42.900	43.600	42.300	42.300	42.300	2,747,752
2024-11-21	42.000	43.600	41.500	42.550	42.550	3,479,325
2024-11-20	42.000	42.000	42.000	42.000	42.000	2,109,103
2024-11-19	41.050	42.900	40.950	41.700	41.700	5,292,039
2024-11-18	41.350	41.550	40.250	40.300	40.300	1,665,221
2024-11-15	39.250	41.850	39.250	41.650	41.650	2,918,003
2024-11-14	41.000	41.300	40.000	40.000	40.000	1,482,784
2024-11-13	41.450	41.650	40.700	41.100	41.100	1,700,537
2024-11-12	41.550	41.700	40.700	41.400	41.400	2,409,491
2024-11-11	40.450	41.550	39.800	41.450	41.450	2,154,219
2024-11-08	41.200	41.300	40.150	40.400	40.400	2,971,266
2024-11-07	39.000	41.500	38.800	41.100	41.100	6,107,917
2024-11-06	38.100	38.850	38.100	38.500	38.500	879,147
2024-11-05	37.600	38.150	37.400	37.900	37.900	653,315
2024-11-04	38.250	38.250	37.300	37.450	37.450	582,203

← NewerPage 8 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.