Phoenix Tours International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 66.000 | 66.700 | 65.000 | 65.200 | 54.068 | 393,772 |
| 2024-08-01 | 66.400 | 67.800 | 65.900 | 67.200 | 55.727 | 277,273 |
| 2024-07-31 | 65.700 | 66.200 | 65.100 | 65.800 | 54.566 | 169,155 |
| 2024-07-30 | 65.600 | 66.200 | 64.500 | 65.700 | 54.483 | 327,022 |
| 2024-07-29 | 66.600 | 67.300 | 65.500 | 65.500 | 54.317 | 408,513 |
| 2024-07-26 | 65.500 | 66.700 | 65.500 | 66.000 | 54.731 | 436,986 |
| 2024-07-23 | 66.700 | 68.400 | 66.700 | 67.200 | 55.727 | 454,351 |
| 2024-07-22 | 68.800 | 68.800 | 64.800 | 65.900 | 54.648 | 1,015,942 |
| 2024-07-19 | 71.100 | 71.100 | 68.800 | 68.800 | 57.053 | 853,780 |
| 2024-07-18 | 71.600 | 72.000 | 70.400 | 70.500 | 58.463 | 629,086 |
| 2024-07-17 | 72.800 | 73.700 | 71.500 | 71.800 | 59.541 | 1,173,270 |
| 2024-07-16 | 70.800 | 72.600 | 70.300 | 71.200 | 59.044 | 687,855 |
| 2024-07-15 | 71.400 | 71.400 | 69.900 | 70.200 | 58.214 | 512,107 |
| 2024-07-12 | 72.500 | 72.500 | 70.500 | 70.700 | 58.629 | 682,463 |
| 2024-07-11 | 74.500 | 74.500 | 71.500 | 71.700 | 59.458 | 1,322,686 |
| 2024-07-10 | 70.300 | 74.400 | 70.300 | 74.400 | 61.697 | 2,100,613 |
| 2024-07-09 | 69.200 | 71.900 | 69.200 | 69.900 | 57.966 | 1,156,312 |
| 2024-07-08 | 70.900 | 71.000 | 68.800 | 69.000 | 57.219 | 1,061,760 |
| 2024-07-05 | 69.800 | 71.100 | 69.000 | 70.600 | 58.546 | 1,673,616 |
| 2024-07-04 | 79.000 | 79.200 | 78.100 | 78.100 | 57.228 | 1,955,495 |
| 2024-07-03 | 78.500 | 79.200 | 78.200 | 78.500 | 57.521 | 908,061 |
| 2024-07-02 | 78.800 | 79.200 | 78.200 | 78.400 | 57.447 | 1,011,477 |
| 2024-07-01 | 77.000 | 78.300 | 76.300 | 78.100 | 57.228 | 1,048,256 |
| 2024-06-28 | 76.000 | 76.500 | 75.100 | 76.300 | 55.909 | 885,839 |
| 2024-06-27 | 78.500 | 78.500 | 76.000 | 76.100 | 55.762 | 1,990,873 |
| 2024-06-26 | 79.000 | 79.100 | 78.300 | 78.500 | 57.521 | 354,700 |
| 2024-06-25 | 78.800 | 79.000 | 77.000 | 79.000 | 57.887 | 594,825 |
| 2024-06-24 | 79.900 | 79.900 | 77.900 | 77.900 | 57.081 | 748,764 |
| 2024-06-21 | 78.900 | 80.200 | 78.900 | 79.500 | 58.254 | 1,632,226 |
| 2024-06-20 | 77.700 | 79.600 | 77.000 | 78.700 | 57.667 | 1,325,740 |
| 2024-06-19 | 78.400 | 78.600 | 77.000 | 77.200 | 56.568 | 733,580 |
| 2024-06-18 | 78.800 | 79.500 | 77.600 | 77.900 | 57.081 | 631,012 |
| 2024-06-17 | 78.000 | 80.200 | 78.000 | 78.600 | 57.594 | 1,030,143 |
| 2024-06-14 | 77.400 | 78.400 | 76.800 | 77.900 | 57.081 | 976,640 |
| 2024-06-13 | 75.600 | 77.100 | 75.600 | 76.600 | 56.129 | 884,732 |
| 2024-06-12 | 75.800 | 76.900 | 74.900 | 76.500 | 56.055 | 676,664 |
| 2024-06-11 | 77.200 | 77.200 | 75.400 | 75.700 | 55.469 | 616,077 |
| 2024-06-07 | 76.200 | 77.700 | 75.600 | 76.800 | 56.275 | 727,967 |
| 2024-06-06 | 76.200 | 76.400 | 75.000 | 75.600 | 55.396 | 959,882 |
| 2024-06-05 | 77.600 | 77.700 | 75.900 | 76.100 | 55.762 | 805,479 |
| 2024-06-04 | 77.500 | 78.000 | 76.500 | 76.900 | 56.348 | 791,863 |
| 2024-06-03 | 78.800 | 78.800 | 77.100 | 77.200 | 56.568 | 1,234,759 |
| 2024-05-31 | 77.700 | 81.400 | 77.700 | 79.000 | 57.887 | 2,515,825 |
| 2024-05-30 | 79.600 | 79.600 | 77.500 | 77.900 | 57.081 | 2,720,937 |
| 2024-05-29 | 81.500 | 82.500 | 80.100 | 81.000 | 59.353 | 4,072,363 |
| 2024-05-28 | 77.400 | 81.800 | 77.000 | 80.700 | 59.133 | 8,070,199 |
| 2024-05-27 | 75.000 | 75.200 | 73.500 | 74.900 | 54.883 | 869,411 |
| 2024-05-24 | 71.600 | 74.200 | 70.800 | 74.100 | 54.297 | 1,338,759 |
| 2024-05-23 | 76.200 | 76.300 | 71.700 | 72.100 | 52.831 | 3,609,566 |
| 2024-05-22 | 76.000 | 76.800 | 75.300 | 76.400 | 55.982 | 2,275,537 |
| 2024-05-21 | 76.500 | 77.800 | 75.800 | 76.600 | 56.129 | 2,077,155 |
| 2024-05-20 | 80.500 | 84.700 | 75.200 | 77.100 | 56.495 | 14,062,442 |
| 2024-05-17 | 82.000 | 82.400 | 79.500 | 80.000 | 58.620 | 3,366,205 |
| 2024-05-16 | 80.500 | 82.500 | 79.600 | 81.700 | 59.866 | 9,400,419 |
| 2024-05-15 | 78.200 | 80.100 | 77.500 | 79.800 | 58.473 | 2,163,315 |
| 2024-05-14 | 79.500 | 80.900 | 77.800 | 78.800 | 57.741 | 6,232,956 |
| 2024-05-13 | 80.000 | 80.000 | 77.300 | 78.400 | 57.447 | 2,000,148 |
| 2024-05-10 | 76.100 | 79.000 | 76.000 | 78.100 | 57.228 | 2,236,972 |
| 2024-05-09 | 76.400 | 77.300 | 75.500 | 75.500 | 55.323 | 531,455 |
| 2024-05-08 | 76.000 | 76.400 | 75.400 | 75.600 | 55.396 | 656,155 |
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.