Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	69.700	69.700	66.200	67.800	49.680	2,377,492
2023-11-02	68.100	69.300	66.700	68.900	50.486	2,860,183
2023-11-01	67.100	69.900	66.600	68.800	50.413	6,992,747
2023-10-31	65.900	67.900	65.900	66.600	48.801	2,353,913
2023-10-30	66.700	67.600	65.100	65.600	48.068	1,019,316
2023-10-27	64.600	66.800	64.500	66.400	48.655	1,422,498
2023-10-26	65.600	68.000	64.900	64.900	47.555	2,677,475
2023-10-25	64.600	66.900	64.100	66.600	48.801	2,355,461
2023-10-24	60.600	65.100	60.500	64.700	47.409	2,509,743
2023-10-23	59.400	62.400	59.400	60.900	44.624	978,862
2023-10-20	61.000	61.000	59.300	60.200	44.111	725,681
2023-10-19	60.300	61.900	59.800	61.000	44.698	801,841
2023-10-18	62.100	62.300	60.300	60.300	44.185	831,080
2023-10-17	61.800	62.600	61.200	62.000	45.430	747,302
2023-10-16	63.600	63.700	61.600	62.100	45.504	1,172,701
2023-10-13	64.000	67.600	63.600	63.600	46.603	4,235,505
2023-10-12	63.300	64.000	63.100	63.800	46.749	396,676
2023-10-11	65.700	65.700	63.000	63.000	46.163	910,347
2023-10-06	65.400	65.800	65.000	65.300	47.848	337,472
2023-10-05	64.100	66.300	64.100	65.400	47.922	1,049,467
2023-10-04	64.300	65.200	63.500	63.800	46.749	786,612
2023-10-03	66.300	66.300	64.600	64.600	47.336	561,396
2023-10-02	66.000	66.500	65.000	66.500	48.728	512,825
2023-09-28	65.400	66.600	65.300	65.600	48.068	551,168
2023-09-27	65.000	66.700	65.000	65.200	47.775	594,487
2023-09-26	66.900	66.900	65.500	65.500	47.995	429,263
2023-09-25	65.900	66.900	65.500	66.400	48.655	440,280
2023-09-22	64.500	65.800	64.000	65.700	48.142	637,223
2023-09-21	66.200	66.200	64.800	65.500	47.995	829,231
2023-09-20	67.500	67.800	66.200	66.200	48.508	681,847
2023-09-19	67.900	68.200	67.200	67.200	49.241	588,056
2023-09-18	68.300	69.100	68.000	68.100	49.900	491,766
2023-09-15	70.200	70.700	68.300	68.600	50.267	957,806
2023-09-14	69.000	70.400	68.000	70.000	51.292	1,304,177
2023-09-13	68.000	70.800	67.300	69.000	50.560	3,231,921
2023-09-12	67.500	68.300	67.100	67.200	49.241	872,037
2023-09-11	68.600	69.600	67.100	67.800	49.680	1,363,247
2023-09-08	69.000	69.500	68.500	68.500	50.193	602,190
2023-09-07	70.100	70.100	68.600	68.800	50.413	937,530
2023-09-06	70.800	71.200	69.900	69.900	51.219	759,999
2023-09-05	70.500	71.500	70.500	70.700	51.805	594,028
2023-09-04	71.700	71.700	70.400	71.000	52.025	884,151
2023-09-01	72.300	73.300	71.800	71.900	52.685	738,279
2023-08-31	73.600	73.600	71.500	72.100	52.831	1,377,173
2023-08-30	74.000	74.100	73.100	73.200	53.637	959,317
2023-08-29	71.100	74.300	70.900	74.000	54.223	2,244,241
2023-08-28	77.400	77.400	70.700	71.500	52.392	4,469,997
2023-08-25	79.200	80.200	76.100	76.900	56.348	9,006,128
2023-08-24	74.900	75.400	73.500	74.100	54.297	976,361
2023-08-23	73.900	76.300	73.800	74.300	54.443	1,834,545
2023-08-22	75.200	75.400	73.200	73.400	53.784	1,725,801
2023-08-21	75.600	76.300	74.900	75.100	55.029	748,148
2023-08-18	78.000	78.600	75.300	75.600	55.396	1,584,281
2023-08-17	75.200	79.300	74.400	77.900	57.081	2,474,556
2023-08-16	76.000	76.400	74.500	75.800	55.542	1,588,537
2023-08-15	75.500	78.100	75.500	77.000	56.422	2,102,132
2023-08-14	79.700	80.300	75.000	77.300	56.641	3,807,342
2023-08-11	79.000	80.900	72.000	79.400	58.180	4,828,960
2023-08-10	79.000	79.300	76.600	78.500	57.521	2,176,724
2023-08-09	80.200	81.100	78.600	78.700	57.667	2,062,847

← NewerPage 13 of 21 · 1,221 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.