Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	37.350	38.250	36.450	38.250	38.250	959,275
2024-10-30	37.500	38.250	36.900	37.850	37.850	1,169,220
2024-10-29	37.850	38.050	36.750	37.150	37.150	1,146,925
2024-10-28	38.200	39.250	37.600	37.850	37.850	1,309,435
2024-10-25	38.400	40.150	38.050	38.150	38.150	2,640,728
2024-10-24	38.100	38.500	37.700	37.800	37.800	964,684
2024-10-23	38.500	38.850	38.050	38.050	38.050	760,124
2024-10-22	38.650	38.800	38.250	38.500	38.500	670,176
2024-10-21	38.250	38.800	38.100	38.450	38.450	653,654
2024-10-18	38.950	39.200	37.700	38.000	38.000	1,090,336
2024-10-17	38.950	39.800	38.700	38.750	38.750	749,882
2024-10-16	38.750	38.950	38.400	38.650	38.650	824,042
2024-10-15	39.600	39.650	38.750	38.750	38.750	764,509
2024-10-14	39.200	39.450	38.700	39.200	39.200	965,563
2024-10-11	39.450	40.000	39.250	39.250	39.250	863,661
2024-10-09	39.600	40.200	39.100	39.250	39.250	1,897,125
2024-10-08	40.950	40.950	39.900	40.400	40.400	1,223,493
2024-10-07	41.600	41.600	40.500	40.950	40.950	1,211,171
2024-10-04	42.500	42.600	41.100	41.250	41.250	1,878,676
2024-10-01	41.400	42.600	41.000	42.300	42.300	2,247,045
2024-09-30	41.400	42.200	40.850	40.850	40.850	1,463,339
2024-09-27	41.500	41.700	40.950	41.350	41.350	1,562,683
2024-09-26	40.500	41.700	40.450	41.150	41.150	3,928,556
2024-09-25	39.850	40.250	39.750	40.050	40.050	737,621
2024-09-24	40.250	40.300	39.550	39.750	39.750	676,660
2024-09-23	39.850	40.450	39.850	40.200	40.200	1,257,954
2024-09-20	39.400	39.800	39.250	39.550	39.550	1,119,773
2024-09-19	39.100	39.100	38.600	39.100	39.100	624,701
2024-09-18	39.000	39.500	38.550	38.600	38.600	796,304
2024-09-16	38.700	39.150	38.450	39.000	39.000	875,995
2024-09-13	38.200	38.750	38.000	38.650	38.650	848,692
2024-09-12	37.750	38.350	37.500	38.250	38.250	1,026,513
2024-09-11	37.250	37.750	37.100	37.350	37.350	822,203
2024-09-10	37.800	37.800	36.700	37.100	37.100	1,032,217
2024-09-09	35.900	37.600	35.750	37.600	37.600	1,260,923
2024-09-06	36.550	37.150	36.150	37.050	37.050	984,189
2024-09-05	36.550	37.200	36.100	36.350	36.350	1,267,210
2024-09-04	36.600	37.550	35.850	36.350	36.350	2,119,224
2024-09-03	39.750	40.000	38.900	38.900	38.900	1,289,145
2024-09-02	40.250	40.350	39.700	39.750	39.750	1,024,961
2024-08-30	40.150	40.550	39.650	40.050	40.050	1,828,317
2024-08-29	39.800	40.150	39.100	40.150	40.150	1,409,097
2024-08-28	40.350	40.350	39.750	39.850	39.850	623,099
2024-08-27	40.200	40.500	39.750	39.950	39.950	909,161
2024-08-26	40.100	41.000	40.100	40.500	40.500	1,105,329
2024-08-23	39.950	40.200	39.300	40.100	40.100	1,443,373
2024-08-22	40.100	40.400	39.950	39.950	39.950	942,001
2024-08-21	40.500	40.750	39.750	40.050	40.050	1,350,571
2024-08-20	40.500	40.950	40.400	40.500	40.500	1,046,389
2024-08-19	40.750	40.950	40.250	40.500	40.500	896,708
2024-08-16	41.000	41.150	40.500	40.550	40.550	992,761
2024-08-15	41.300	41.300	40.600	40.600	40.600	877,571
2024-08-14	40.500	41.300	40.250	41.150	41.150	1,866,673
2024-08-13	40.900	40.900	39.950	40.650	40.650	1,550,251
2024-08-12	39.950	41.000	39.800	40.700	40.700	1,895,135
2024-08-09	39.400	40.800	39.250	39.400	39.400	2,782,200
2024-08-08	40.500	40.500	38.800	38.800	38.800	2,811,723
2024-08-07	37.200	40.950	37.200	40.800	40.800	4,019,598
2024-08-06	36.800	38.600	34.750	37.250	37.250	6,238,045
2024-08-05	41.000	41.050	38.600	38.600	38.600	2,761,798

← NewerPage 9 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.