Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	81.600	83.200	79.400	79.400	58.180	4,372,483
2023-08-07	80.000	81.300	78.600	81.100	59.426	1,732,627
2023-08-04	80.100	81.500	79.100	79.800	58.473	1,745,891
2023-08-02	81.100	82.100	78.500	79.400	58.180	2,361,661
2023-08-01	80.000	82.200	80.000	81.000	59.353	2,665,105
2023-07-31	83.200	83.200	78.700	80.000	58.620	4,957,389
2023-07-28	83.100	85.500	81.200	82.300	60.305	12,240,208
2023-07-27	80.500	82.800	80.100	82.300	60.305	3,735,047
2023-07-26	79.800	84.000	79.200	81.000	59.353	6,958,066
2023-07-25	81.400	81.400	78.500	79.700	58.400	3,977,323
2023-07-24	81.700	81.700	77.700	79.800	58.473	5,905,025
2023-07-21	86.000	88.400	80.200	81.000	59.353	13,501,536
2023-07-20	80.500	86.700	79.900	84.700	62.064	10,052,005
2023-07-19	81.800	82.900	80.400	80.500	58.986	3,616,906
2023-07-18	85.300	85.500	80.600	80.600	59.059	4,704,413
2023-07-17	88.100	88.700	84.800	84.800	62.137	3,807,147
2023-07-14	90.000	91.900	87.100	88.500	64.848	5,128,603
2023-07-13	93.600	93.600	89.100	89.500	65.361	3,532,860
2023-07-12	97.100	97.800	91.000	91.600	66.895	4,511,302
2023-07-11	99.600	101.00	95.400	95.800	69.962	3,672,770
2023-07-10	99.700	100.50	96.200	96.900	70.765	3,705,356
2023-07-07	101.00	104.00	97.500	98.000	71.569	10,536,057
2023-07-06	105.00	105.50	98.200	101.00	73.760	7,993,621
2023-07-05	109.50	113.50	105.00	105.50	77.046	7,951,995
2023-07-04	113.00	113.50	107.50	109.00	79.602	4,325,550
2023-07-03	113.00	114.50	111.00	112.00	81.793	5,461,464
2023-06-30	113.00	113.50	110.50	111.50	81.428	2,896,295
2023-06-29	112.00	113.50	110.00	113.00	82.523	6,959,249
2023-06-28	109.50	114.00	109.00	111.50	81.428	11,297,055
2023-06-27	111.00	114.00	105.50	108.50	79.237	10,039,194
2023-06-26	113.50	114.50	109.00	112.00	81.793	6,981,335
2023-06-21	116.00	118.50	112.00	112.00	81.793	15,271,634
2023-06-20	113.50	119.00	113.50	114.00	83.253	17,598,596
2023-06-19	108.50	117.50	108.50	113.00	82.523	15,722,419
2023-06-16	115.00	116.00	110.00	110.00	80.332	9,289,349
2023-06-15	114.50	114.50	110.50	114.50	83.618	9,294,278
2023-06-14	112.00	118.00	110.00	113.00	82.523	25,458,650
2023-06-13	111.00	118.50	107.50	111.50	81.428	25,720,845
2023-06-12	116.50	116.50	109.50	110.00	80.332	13,761,037
2023-06-09	122.00	122.50	110.50	116.50	85.079	27,577,898
2023-06-08	124.50	128.50	119.50	119.50	87.270	41,625,758
2023-06-07	123.50	126.50	119.50	123.00	89.826	54,970,946
2023-06-06	108.00	118.00	107.50	118.00	86.174	19,737,177
2023-06-05	110.00	112.50	106.50	107.50	78.506	15,314,866
2023-06-02	104.50	110.00	101.50	109.50	79.967	22,768,277
2023-06-01	101.00	108.00	101.00	102.00	74.490	41,659,842
2023-05-31	90.100	99.100	90.100	99.100	72.372	29,790,766
2023-05-30	92.100	93.600	88.400	90.100	65.799	14,183,799
2023-05-29	90.000	91.700	88.300	90.000	65.726	14,783,235
2023-05-26	93.300	96.500	87.400	87.900	64.193	38,995,793
2023-05-25	88.000	95.300	83.000	95.300	69.597	67,285,958
2023-05-24	81.900	86.700	81.900	86.700	63.316	20,527,786
2023-05-23	71.200	78.900	70.100	78.900	57.620	14,336,301
2023-05-22	71.400	72.400	70.000	71.800	52.435	10,913,053
2023-05-19	67.100	72.900	66.200	70.200	51.267	18,710,179
2023-05-18	68.100	68.800	66.400	67.900	49.587	9,090,387
2023-05-17	68.100	68.600	66.000	67.900	49.587	19,224,853
2023-05-16	62.900	68.000	62.800	66.800	48.784	15,486,230
2023-05-15	63.100	68.500	62.500	63.500	46.374	10,251,063
2023-05-12	61.800	63.300	60.600	62.900	45.935	5,089,278

← NewerPage 14 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.