Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	77.500	78.300	75.700	75.900	55.616	1,470,488
2024-05-06	79.000	79.000	77.300	77.500	56.788	1,373,295
2024-05-03	80.000	80.100	78.200	78.600	57.594	1,984,405
2024-05-02	78.300	80.800	76.900	80.000	58.620	4,406,970
2024-04-30	78.300	78.300	76.300	77.700	56.935	2,339,413
2024-04-29	82.900	82.900	78.100	79.000	57.887	10,234,242
2024-04-26	78.600	80.500	77.000	79.700	58.400	6,857,215
2024-04-25	76.900	82.000	76.800	78.500	57.521	15,615,224
2024-04-24	73.500	77.500	71.500	76.300	55.909	6,951,948
2024-04-23	71.700	77.400	71.600	73.100	53.564	8,016,275
2024-04-22	69.600	72.800	69.600	71.300	52.245	2,244,757
2024-04-19	70.000	71.500	67.700	69.400	50.853	814,477
2024-04-18	69.100	70.800	68.700	69.800	51.146	586,763
2024-04-17	68.800	69.400	68.700	69.300	50.779	448,447
2024-04-16	71.100	71.300	68.100	68.400	50.120	1,246,916
2024-04-15	73.500	73.500	71.500	71.600	52.465	778,002
2024-04-12	73.400	75.000	72.000	73.100	53.564	3,390,168
2024-04-11	71.200	76.000	71.200	74.100	54.297	10,212,819
2024-04-10	68.200	69.400	68.200	69.100	50.633	679,276
2024-04-09	67.700	68.000	67.300	68.000	49.827	211,365
2024-04-08	67.800	67.900	67.300	67.700	49.607	180,184
2024-04-03	68.900	68.900	67.500	67.700	49.607	373,666
2024-04-02	68.900	68.900	68.200	68.600	50.267	323,753
2024-04-01	69.000	69.800	68.800	68.900	50.486	297,300
2024-03-29	69.500	69.500	68.400	68.500	50.193	227,535
2024-03-28	69.100	69.400	68.900	69.100	50.633	303,262
2024-03-27	67.800	69.500	67.800	68.900	50.486	691,944
2024-03-26	68.700	69.000	67.200	67.500	49.461	453,605
2024-03-25	68.000	69.200	68.000	68.700	50.340	512,161
2024-03-22	68.900	69.400	68.300	68.400	50.120	607,563
2024-03-21	68.300	69.200	68.300	68.300	50.047	642,873
2024-03-20	67.400	68.000	66.600	67.800	49.680	516,459
2024-03-19	66.100	67.500	66.100	67.400	49.387	468,143
2024-03-18	67.800	67.800	66.100	66.400	48.655	636,520
2024-03-15	68.500	70.600	67.300	67.600	49.534	3,098,319
2024-03-14	67.800	67.800	66.000	67.000	49.094	500,578
2024-03-13	68.400	68.500	66.700	67.200	49.241	897,639
2024-03-12	65.700	68.600	65.600	68.000	49.827	2,393,207
2024-03-11	61.900	64.700	61.900	64.200	47.042	1,544,090
2024-03-08	62.500	63.400	60.700	60.800	44.551	691,962
2024-03-07	62.700	62.800	61.700	62.100	45.504	335,351
2024-03-06	63.300	63.800	61.800	62.300	45.650	350,431
2024-03-05	62.100	63.500	62.000	63.500	46.530	568,256
2024-03-04	62.100	63.000	61.700	62.100	45.504	338,928
2024-03-01	61.700	62.200	61.500	61.900	45.357	324,839
2024-02-29	61.400	61.800	61.000	61.700	45.211	302,032
2024-02-27	62.000	62.200	61.400	61.400	44.991	242,737
2024-02-26	61.200	62.200	61.200	61.800	45.284	267,114
2024-02-23	61.800	62.100	61.400	61.500	45.064	473,607
2024-02-22	62.700	62.700	62.000	62.000	45.430	474,388
2024-02-21	62.100	63.500	62.100	62.700	45.943	393,111
2024-02-20	64.000	64.000	62.500	62.800	46.017	660,082
2024-02-19	63.700	64.500	63.400	63.700	46.676	420,782
2024-02-16	64.200	64.300	63.400	63.700	46.676	555,924
2024-02-15	65.300	65.600	63.200	64.500	47.262	1,216,901
2024-02-05	68.500	69.000	68.400	68.700	50.340	286,787
2024-02-02	69.300	70.400	68.400	68.400	50.120	497,858
2024-02-01	68.300	68.900	68.300	68.900	50.486	281,069
2024-01-31	69.100	69.400	68.200	68.400	50.120	211,448
2024-01-30	69.200	69.200	68.600	68.800	50.413	255,549

← NewerPage 11 of 21 · 1,216 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.