Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	43.400	43.650	43.250	43.250	43.250	206,078
2026-10-19	43.750	43.800	43.450	43.600	43.600	77,698
2026-10-16	43.800	44.200	43.700	43.850	43.850	91,576
2026-10-15	44.000	44.300	43.700	43.800	43.800	153,033
2026-10-14	44.100	44.250	44.050	44.250	44.250	67,765
2026-10-13	44.350	44.400	44.100	44.200	44.200	57,726
2026-10-12	44.200	44.450	44.100	44.350	44.350	95,035
2026-10-08	44.700	44.700	44.200	44.200	44.200	109,184
2026-10-07	44.800	44.800	44.000	44.500	44.500	55,355
2026-10-06	44.150	44.700	44.100	44.250	44.250	121,731
2026-10-05	44.200	44.300	43.950	44.000	44.000	74,500
2026-10-02	43.800	44.450	43.800	44.150	44.150	81,342
2026-10-01	44.300	44.300	44.000	44.200	44.200	32,000
2026-09-30	43.900	44.200	43.850	44.150	44.150	51,315
2026-09-29	44.300	44.300	43.600	43.900	43.900	66,200
2026-09-24	44.150	44.250	43.850	43.900	43.900	65,845
2026-09-23	44.400	44.400	44.050	44.150	44.150	46,122
2026-09-22	44.650	44.650	44.200	44.400	44.400	63,775
2026-09-21	44.900	44.950	44.050	44.350	44.350	83,001
2026-09-18	43.850	44.200	43.800	44.200	44.200	72,321
2026-09-17	43.600	43.900	43.600	43.750	43.750	75,050
2026-09-16	43.800	43.950	43.700	43.900	43.900	44,860
2026-09-15	43.850	43.950	43.700	43.750	43.750	85,225
2026-09-14	43.850	43.900	43.700	43.850	43.850	107,002
2026-09-11	44.050	44.300	44.000	44.300	44.300	78,100
2026-09-10	44.500	44.550	44.200	44.250	44.250	52,010
2026-09-09	44.700	44.950	43.900	44.450	44.450	122,000
2026-09-08	45.400	45.400	44.650	44.850	44.850	81,035
2026-09-07	45.000	45.300	44.750	45.000	45.000	90,426
2026-09-04	44.900	44.950	44.500	44.700	44.700	108,312
2026-09-03	44.800	44.900	44.700	44.700	44.700	64,100
2026-09-02	44.950	45.000	44.750	44.900	44.900	74,100
2026-09-01	44.850	45.000	44.850	44.950	44.950	90,094
2026-08-31	45.000	45.200	44.800	44.950	44.950	140,270
2026-08-28	45.400	45.400	45.000	45.150	45.150	56,570
2026-08-27	45.500	45.600	45.350	45.400	45.400	88,780
2026-08-26	45.400	45.500	45.300	45.500	45.500	49,414
2026-08-25	45.700	45.700	44.800	45.050	45.050	78,620
2026-08-24	45.850	45.850	45.150	45.450	45.450	76,350
2026-08-21	45.500	45.800	45.100	45.600	45.600	234,618
2026-08-20	45.400	45.600	45.250	45.300	45.300	141,085
2026-08-19	45.100	45.600	45.050	45.400	45.400	113,000
2026-08-18	45.550	45.950	45.000	45.050	45.050	110,022
2026-08-17	45.750	45.750	45.150	45.550	45.550	80,155
2026-08-14	45.300	45.450	45.100	45.150	45.150	102,134
2026-08-13	45.800	45.800	45.100	45.150	45.150	93,006
2026-08-12	45.950	45.950	45.550	45.650	45.650	72,245
2026-08-11	45.900	45.900	45.200	45.500	45.500	104,985
2026-08-10	45.450	45.700	45.100	45.600	45.600	100,107
2026-08-07	45.050	45.600	45.050	45.350	45.350	186,670
2026-08-06	44.250	45.000	44.000	44.800	44.800	193,000
2026-08-05	44.300	44.300	43.700	43.950	43.950	215,051
2026-08-04	44.150	44.150	43.750	43.850	43.850	209,675
2026-08-03	44.500	44.600	44.150	44.150	44.150	156,878
2026-07-31	45.800	45.800	44.500	44.500	44.500	133,050
2026-07-30	45.550	45.550	44.500	44.700	44.700	240,671
2026-07-29	44.750	45.250	44.000	44.850	44.850	297,400
2026-07-28	45.000	45.250	44.750	44.850	44.850	222,600
2026-07-27	45.400	45.950	45.000	45.500	45.500	133,000
2026-07-24	45.400	45.400	44.900	45.400	45.400	146,200

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	4.5388 TWD
2025-07-07	2.8875 TWD
2024-07-05	2.2000 TWD
2023-07-14	0.3000 TWD
2022-07-29	1.1000 TWD
2021-08-02	0.3000 TWD
2020-07-23	0.3322 TWD
2019-07-19	1.6100 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.