Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.750	21.950	21.500	21.600	21.600	595,164
2026-10-20	21.400	21.950	21.300	21.500	21.500	769,339
2026-10-19	21.750	21.750	21.000	21.500	21.500	943,464
2026-10-16	21.850	22.250	21.800	22.000	22.000	641,725
2026-10-15	22.500	22.500	21.550	21.700	21.700	1,580,161
2026-10-14	22.300	22.750	22.300	22.550	22.550	1,141,302
2026-10-13	22.500	22.650	21.950	22.000	22.000	980,701
2026-10-12	21.800	22.700	21.700	22.600	22.600	1,521,434
2026-10-08	22.000	22.000	21.700	21.750	21.750	716,720
2026-10-07	22.000	22.250	21.900	22.000	22.000	757,200
2026-10-06	22.300	22.350	22.050	22.050	22.050	687,223
2026-10-05	22.600	22.650	22.150	22.200	22.200	994,638
2026-10-02	22.000	22.600	21.900	22.450	22.450	1,061,030
2026-10-01	22.400	22.400	22.000	22.050	22.050	866,752
2026-09-30	22.100	22.600	21.750	22.550	22.550	1,570,550
2026-09-29	21.800	22.200	21.750	21.750	21.750	841,200
2026-09-24	22.250	22.250	21.850	21.950	21.950	699,815
2026-09-23	22.450	22.450	22.100	22.250	22.250	806,866
2026-09-22	22.500	22.550	22.050	22.100	22.100	819,200
2026-09-21	22.050	22.300	22.000	22.200	22.200	938,001
2026-09-18	22.350	22.450	22.050	22.050	22.050	975,500
2026-09-17	21.750	22.400	21.750	22.200	22.200	821,878
2026-09-16	21.300	21.800	21.250	21.650	21.650	618,224
2026-09-15	21.500	21.750	21.000	21.050	21.050	1,191,100
2026-09-14	21.600	21.900	21.500	21.500	21.500	679,200
2026-09-11	22.300	22.300	21.850	21.850	21.850	1,168,220
2026-09-10	22.600	22.700	22.350	22.350	22.350	741,955
2026-09-09	22.550	23.000	22.550	22.750	22.750	691,701
2026-09-08	22.900	23.000	22.550	22.550	22.550	637,300
2026-09-07	22.950	23.000	22.600	22.900	22.900	719,889
2026-09-04	22.800	22.850	22.450	22.750	22.750	798,048
2026-09-03	23.150	23.450	22.500	22.550	22.550	1,150,363
2026-09-02	22.600	23.550	22.600	23.050	23.050	1,461,101
2026-09-01	23.000	23.700	22.700	22.700	22.700	5,645,125
2026-08-31	23.000	23.400	22.750	23.400	23.400	1,257,765
2026-08-28	23.100	23.350	22.850	22.900	22.900	1,176,244
2026-08-27	23.300	23.400	22.500	23.100	23.100	1,138,422
2026-08-26	22.800	23.250	22.750	23.200	23.200	770,101
2026-08-25	22.900	22.900	22.250	22.800	22.800	987,409
2026-08-24	23.050	23.350	22.750	22.900	22.900	729,340
2026-08-21	22.700	23.050	22.550	23.000	23.000	737,295
2026-08-20	23.000	23.200	22.650	22.850	22.850	1,197,151
2026-08-19	22.800	23.200	22.450	22.900	22.900	1,088,002
2026-08-18	23.900	24.050	23.000	23.000	23.000	1,501,881
2026-08-17	23.550	24.000	23.550	23.900	23.900	864,592
2026-08-14	23.750	24.000	23.300	23.550	23.550	1,092,430
2026-08-13	23.850	24.200	23.550	23.650	23.650	965,317
2026-08-12	23.100	23.700	23.100	23.500	23.500	944,411
2026-08-11	23.900	23.900	23.050	23.250	23.250	1,159,300
2026-08-10	23.100	23.750	23.100	23.550	23.550	1,046,042
2026-08-07	23.400	23.650	22.900	22.950	22.950	958,730
2026-08-06	23.700	23.700	23.000	23.450	23.450	1,049,030
2026-08-05	23.400	23.950	23.300	23.800	23.800	1,534,240
2026-08-04	21.900	23.150	21.800	23.000	23.000	1,168,311
2026-08-03	21.000	22.850	20.900	22.300	22.300	1,676,750
2026-07-31	21.250	21.750	20.700	21.150	21.150	2,417,141
2026-07-30	20.900	21.300	19.900	20.150	20.150	4,516,993
2026-07-29	22.400	22.600	20.250	21.050	21.050	4,479,700
2026-07-28	23.100	23.250	22.000	22.300	22.300	3,503,390
2026-07-27	23.700	23.950	23.350	23.650	23.650	1,359,365

Page 1 of 21 · 1,216 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.