Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	69.200	69.200	68.600	68.800	50.413	255,549
2024-01-29	69.000	70.800	68.800	68.900	50.486	1,622,306
2024-01-26	68.300	69.100	67.600	67.600	49.534	545,335
2024-01-25	68.600	68.600	67.600	67.600	49.534	378,955
2024-01-24	67.900	68.900	67.900	68.500	50.193	426,019
2024-01-23	68.000	68.000	67.200	67.500	49.461	249,970
2024-01-22	68.000	68.500	67.600	67.900	49.754	390,629
2024-01-19	67.500	68.200	67.500	67.800	49.680	350,126
2024-01-18	68.400	68.400	67.400	67.500	49.461	396,292
2024-01-17	67.500	68.500	67.200	67.700	49.607	596,690
2024-01-16	70.100	70.400	67.400	67.400	49.387	1,390,723
2024-01-15	72.100	72.200	69.600	70.400	51.586	2,898,043
2024-01-12	72.200	74.100	72.100	74.100	54.297	980,679
2024-01-11	70.300	72.500	70.300	72.200	52.904	828,263
2024-01-10	74.000	74.000	71.800	72.800	53.344	734,543
2024-01-09	75.300	75.300	73.600	73.600	53.930	851,318
2024-01-08	74.600	75.500	74.600	74.600	54.663	1,302,110
2024-01-05	73.900	75.600	73.600	74.000	54.223	1,551,748
2024-01-04	74.500	74.500	73.000	73.000	53.491	505,001
2024-01-03	73.300	75.000	73.000	73.700	54.004	909,106
2024-01-02	72.900	74.000	71.800	74.000	54.223	932,222
2023-12-29	71.600	75.300	71.600	73.500	53.857	4,197,905
2023-12-28	72.200	72.600	71.300	71.300	52.245	317,903
2023-12-27	71.500	72.300	71.300	72.000	52.758	554,753
2023-12-26	71.600	71.600	70.900	71.300	52.245	204,435
2023-12-25	71.500	71.900	71.000	71.000	52.025	246,893
2023-12-22	71.600	71.700	70.800	71.000	52.025	239,474
2023-12-21	71.800	72.000	71.000	71.200	52.172	354,861
2023-12-20	70.500	72.500	70.400	71.800	52.611	850,216
2023-12-19	71.300	71.300	69.500	70.200	51.439	700,656
2023-12-18	72.500	72.500	70.600	70.800	51.879	444,854
2023-12-15	72.000	72.500	71.300	71.400	52.318	704,137
2023-12-14	73.000	73.200	71.600	71.600	52.465	668,861
2023-12-13	73.000	73.000	71.900	72.400	53.051	501,583
2023-12-12	73.900	74.400	71.600	72.100	52.831	1,553,954
2023-12-11	74.500	74.800	73.800	73.900	54.150	743,458
2023-12-08	75.400	76.000	74.300	74.400	54.517	859,361
2023-12-07	75.700	76.500	75.000	75.000	54.956	1,222,452
2023-12-06	74.000	76.400	74.000	75.400	55.249	1,799,836
2023-12-05	75.100	75.400	73.700	73.900	54.150	933,471
2023-12-04	74.600	75.800	74.100	75.100	55.029	1,240,008
2023-12-01	74.600	75.400	74.300	74.300	54.443	799,624
2023-11-30	75.000	76.100	74.300	74.300	54.443	1,642,664
2023-11-29	74.800	75.200	73.900	73.900	54.150	1,032,992
2023-11-28	73.500	74.900	73.500	74.800	54.810	1,571,183
2023-11-27	74.800	75.800	73.000	73.000	53.491	3,069,441
2023-11-24	76.000	77.400	74.500	75.100	55.029	7,712,740
2023-11-23	78.800	81.500	76.600	80.600	59.059	8,644,075
2023-11-22	82.600	83.600	78.100	78.500	57.521	12,129,594
2023-11-21	76.500	78.500	75.500	78.500	57.521	6,203,747
2023-11-20	75.700	79.600	75.300	76.500	56.055	15,751,592
2023-11-17	76.000	82.600	75.900	82.600	60.525	18,631,125
2023-11-16	70.100	75.700	70.100	75.100	55.029	14,610,818
2023-11-15	68.200	69.200	68.000	69.100	50.633	1,183,779
2023-11-14	69.600	69.600	67.800	67.900	49.754	1,182,172
2023-11-13	70.000	70.500	67.600	69.500	50.926	2,460,065
2023-11-10	67.600	69.000	67.300	68.800	50.413	2,087,389
2023-11-09	69.100	69.500	67.300	67.300	49.314	1,179,255
2023-11-08	69.400	69.400	67.800	68.700	50.340	1,671,880
2023-11-07	70.000	71.000	68.600	69.100	50.633	3,604,870

← NewerPage 12 of 21 · 1,217 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.