Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	63.400	63.400	62.100	62.400	45.570	875,943
2023-02-07	62.800	63.200	62.300	63.000	46.008	1,189,464
2023-02-06	61.200	63.500	60.900	62.600	45.716	3,087,084
2023-02-03	62.000	64.200	61.100	61.200	44.694	3,593,961
2023-02-02	62.300	62.500	61.400	61.400	44.840	995,206
2023-02-01	60.600	62.100	60.400	61.900	45.205	1,487,179
2023-01-31	59.500	61.200	59.500	60.300	44.037	737,285
2023-01-30	60.800	60.800	59.100	59.500	43.452	683,712
2023-01-17	59.600	60.800	59.600	59.700	43.598	635,165
2023-01-16	59.400	60.000	58.700	60.000	43.818	756,063
2023-01-13	61.400	61.400	58.900	59.000	43.087	1,146,568
2023-01-12	60.700	61.300	60.700	60.900	44.475	603,141
2023-01-11	61.500	62.400	60.700	60.900	44.475	886,337
2023-01-10	62.000	62.500	61.600	61.600	44.986	680,877
2023-01-09	62.200	62.200	61.300	61.600	44.986	386,421
2023-01-06	61.400	61.800	61.000	61.300	44.767	488,066
2023-01-05	62.500	63.100	61.200	61.200	44.694	1,327,913
2023-01-04	62.200	63.000	61.900	61.900	45.205	1,342,140
2023-01-03	61.000	61.900	60.400	61.900	45.205	950,404
2022-12-30	61.400	63.000	61.300	61.400	44.840	2,859,706
2022-12-29	60.500	61.800	58.500	61.800	45.132	2,615,151
2022-12-28	60.500	62.800	60.300	61.000	44.548	4,691,858
2022-12-27	62.000	66.300	60.200	60.700	44.329	8,118,132
2022-12-26	61.200	62.800	60.300	60.300	44.037	2,142,575
2022-12-23	60.800	61.900	60.400	61.100	44.621	981,513
2022-12-22	60.800	62.600	60.600	61.400	44.840	3,131,410
2022-12-21	57.900	60.500	57.400	60.500	44.183	2,163,548
2022-12-20	58.100	59.700	57.300	57.900	42.284	2,247,124
2022-12-19	60.500	60.600	58.000	58.500	42.722	3,829,360
2022-12-16	64.700	67.600	60.100	60.100	43.891	34,380,461
2022-12-15	58.900	64.700	58.700	64.700	47.250	7,750,776
2022-12-14	58.500	59.200	57.800	58.900	43.014	1,178,001
2022-12-13	58.600	59.200	57.800	58.200	42.503	1,137,924
2022-12-12	58.300	58.700	57.300	57.800	42.211	1,501,073
2022-12-09	58.400	59.400	57.500	57.500	41.992	1,732,523
2022-12-08	57.100	58.400	56.700	58.000	42.357	840,123
2022-12-07	57.300	58.400	55.700	56.800	41.481	1,007,928
2022-12-06	58.800	59.400	57.200	57.200	41.773	1,019,655
2022-12-05	57.500	58.500	56.500	58.200	42.503	1,027,257
2022-12-02	58.000	59.000	56.900	57.300	41.846	1,468,930
2022-12-01	58.300	59.000	57.500	58.500	42.722	2,253,610
2022-11-30	56.300	57.600	55.800	57.500	41.992	2,378,035
2022-11-29	54.300	56.300	54.000	56.300	41.115	2,998,592
2022-11-28	52.700	54.400	52.000	54.000	39.436	1,183,298
2022-11-25	52.700	53.200	52.100	52.100	38.048	373,642
2022-11-24	52.900	52.900	52.100	52.300	38.194	259,722
2022-11-23	52.300	52.800	52.000	52.000	37.975	348,855
2022-11-22	52.800	53.300	51.800	52.000	37.975	643,450
2022-11-21	53.500	54.000	52.400	52.500	38.340	917,105
2022-11-18	54.200	58.400	53.100	53.400	38.998	4,840,869
2022-11-17	52.000	54.500	52.000	54.100	39.509	1,223,404
2022-11-16	53.200	53.200	51.800	52.200	38.121	395,523
2022-11-15	52.000	53.200	52.000	52.700	38.486	697,158
2022-11-14	51.400	52.400	51.000	52.200	38.121	588,126
2022-11-11	52.100	52.400	50.800	51.400	37.537	959,574
2022-11-10	50.000	51.700	50.000	50.300	36.734	533,494
2022-11-09	51.500	52.400	50.700	50.700	37.026	879,505
2022-11-08	51.000	52.800	51.000	51.500	37.610	1,306,951
2022-11-07	49.300	51.100	49.000	50.800	37.099	1,120,112
2022-11-04	49.300	49.550	48.500	49.550	36.186	1,186,623

← NewerPage 16 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.