Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	62.000	63.500	61.400	61.700	45.059	3,763,476
2023-05-10	60.700	61.600	59.200	61.600	44.986	806,796
2023-05-09	60.600	60.800	59.800	60.000	43.818	1,174,005
2023-05-08	62.700	63.500	61.600	61.600	44.986	729,786
2023-05-05	62.600	63.200	62.000	62.300	45.497	450,633
2023-05-04	62.000	62.400	61.100	62.300	45.497	397,137
2023-05-03	62.800	63.100	61.800	61.800	45.132	401,994
2023-05-02	63.000	63.600	62.500	62.500	45.643	515,312
2023-04-28	62.400	63.700	61.900	62.800	45.862	985,215
2023-04-27	61.600	62.500	60.600	61.900	45.205	718,774
2023-04-26	61.200	62.000	60.300	61.900	45.205	628,799
2023-04-25	62.600	63.900	61.000	61.000	44.548	973,551
2023-04-24	62.700	63.500	62.100	62.600	45.716	476,288
2023-04-21	63.800	64.300	62.500	62.500	45.643	1,177,438
2023-04-20	66.600	66.900	64.000	64.000	46.739	1,542,704
2023-04-19	67.000	67.500	64.800	65.900	48.126	3,389,892
2023-04-18	66.600	66.700	64.400	64.500	47.104	1,294,306
2023-04-17	68.000	69.200	65.900	65.900	48.126	3,450,028
2023-04-14	66.600	68.000	66.300	66.400	48.491	5,844,159
2023-04-13	64.000	67.700	63.800	66.000	48.199	7,913,788
2023-04-12	63.300	64.100	63.200	63.500	46.374	502,500
2023-04-11	64.400	64.400	63.300	63.300	46.228	522,352
2023-04-10	62.800	63.800	62.500	63.800	46.593	578,886
2023-04-07	63.800	64.000	62.600	62.800	45.862	845,063
2023-04-06	64.400	64.400	63.000	63.000	46.008	770,500
2023-03-31	64.300	64.500	62.800	64.300	46.958	1,240,698
2023-03-30	65.200	65.500	63.900	64.000	46.739	1,385,076
2023-03-29	64.100	65.200	63.800	65.000	47.469	2,813,350
2023-03-28	64.000	66.500	63.400	63.400	46.301	4,040,438
2023-03-27	63.900	64.600	63.000	63.800	46.593	887,480
2023-03-24	64.400	64.800	63.200	63.800	46.593	1,038,483
2023-03-23	64.300	65.000	63.900	64.300	46.958	873,757
2023-03-22	64.500	65.400	64.100	64.300	46.958	1,659,002
2023-03-21	62.300	65.000	62.300	63.600	46.447	1,745,452
2023-03-20	61.000	62.300	60.300	62.300	45.497	1,361,465
2023-03-17	60.100	61.500	59.200	61.200	44.694	2,069,510
2023-03-16	61.400	61.800	59.200	59.200	43.233	2,848,271
2023-03-15	63.200	63.800	62.100	62.400	45.570	1,360,044
2023-03-14	63.400	64.800	62.500	62.500	45.643	1,965,323
2023-03-13	64.000	64.500	62.300	63.900	46.666	3,482,672
2023-03-10	71.400	73.800	64.500	65.400	47.761	16,083,748
2023-03-09	68.300	70.000	67.500	69.800	50.974	2,547,411
2023-03-08	69.000	70.000	67.300	67.600	49.368	2,154,922
2023-03-07	68.000	69.100	68.000	68.300	49.879	1,210,034
2023-03-06	68.200	68.400	67.600	67.800	49.514	1,260,338
2023-03-03	69.300	69.800	67.600	67.900	49.587	3,681,492
2023-03-02	70.100	71.700	69.000	69.000	50.390	3,218,110
2023-03-01	70.700	71.300	69.900	70.000	51.121	1,813,865
2023-02-24	70.500	71.500	69.400	71.200	51.997	4,101,886
2023-02-23	68.800	73.000	68.700	70.900	51.778	8,685,231
2023-02-22	68.300	70.600	67.900	68.800	50.244	6,000,744
2023-02-21	68.600	69.000	66.900	68.800	50.244	4,383,729
2023-02-20	72.000	72.700	68.100	68.600	50.098	9,858,388
2023-02-17	71.000	72.200	70.200	71.900	52.508	11,145,264
2023-02-16	70.000	71.800	68.800	71.800	52.435	24,233,467
2023-02-15	66.800	70.400	65.600	68.800	50.244	26,105,655
2023-02-14	62.400	64.500	62.000	64.400	47.031	5,249,667
2023-02-13	62.200	62.700	60.800	61.800	45.132	1,166,198
2023-02-10	62.000	62.900	61.300	61.300	44.767	956,719
2023-02-09	63.400	64.700	62.100	62.200	45.424	1,810,791

← NewerPage 15 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.