Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	47.000	48.750	47.000	48.500	35.419	715,060
2022-11-02	48.300	48.550	47.600	48.300	35.273	1,037,000
2022-11-01	45.850	47.600	45.600	47.600	34.762	1,396,533
2022-10-31	45.800	46.500	45.300	45.850	33.484	746,065
2022-10-28	45.800	46.900	45.550	45.600	33.301	1,182,378
2022-10-27	45.350	47.000	45.350	46.750	34.141	1,291,080
2022-10-26	46.000	46.200	44.250	45.400	33.155	1,141,457
2022-10-25	46.050	46.400	45.000	45.500	33.228	1,678,642
2022-10-24	46.100	46.850	45.650	46.600	34.032	2,223,051
2022-10-21	46.400	47.650	44.650	44.700	32.644	2,768,188
2022-10-20	47.400	47.400	45.500	46.200	33.740	2,170,663
2022-10-19	48.850	49.950	47.600	47.600	34.762	1,663,414
2022-10-18	49.800	49.900	47.800	48.800	35.638	2,393,262
2022-10-17	48.400	49.750	45.900	49.250	35.967	4,144,398
2022-10-14	52.300	52.900	49.600	50.400	36.807	7,451,519
2022-10-13	58.600	58.900	52.200	52.200	38.121	3,602,453
2022-10-12	58.200	58.700	57.500	58.000	42.357	1,185,838
2022-10-11	57.900	58.500	57.000	57.200	41.773	1,597,017
2022-10-07	57.900	60.500	57.900	58.600	42.795	5,325,575
2022-10-06	57.500	58.200	56.700	57.900	42.284	1,112,843
2022-10-05	58.900	59.100	57.300	57.300	41.846	1,403,196
2022-10-04	58.900	59.200	57.500	58.100	42.430	1,626,933
2022-10-03	57.200	59.000	57.000	57.900	42.284	2,640,555
2022-09-30	55.300	58.400	55.100	58.000	42.357	6,309,715
2022-09-29	56.900	57.400	55.600	56.400	41.189	2,755,983
2022-09-28	59.400	60.100	54.800	55.000	40.166	4,406,544
2022-09-27	62.300	62.700	58.100	59.600	43.525	5,616,231
2022-09-26	66.000	66.900	62.000	62.000	45.278	7,371,797
2022-09-23	68.500	70.200	64.500	65.400	47.761	13,764,836
2022-09-22	67.500	72.000	66.700	67.900	49.587	18,936,060
2022-09-21	66.600	68.000	65.800	67.500	49.295	5,665,581
2022-09-20	64.900	67.400	64.800	67.000	48.930	7,457,207
2022-09-19	67.000	67.500	64.100	65.000	47.469	6,581,051
2022-09-16	64.500	67.800	64.300	66.600	48.637	12,098,389
2022-09-15	66.200	67.500	64.000	64.000	46.739	4,661,373
2022-09-14	63.500	65.800	63.300	65.400	47.761	3,408,920
2022-09-13	64.000	64.800	63.100	64.800	47.323	2,099,095
2022-09-12	63.000	63.700	62.400	63.500	46.374	1,332,874
2022-09-08	61.600	63.100	61.200	62.000	45.278	1,392,376
2022-09-07	61.100	61.800	60.300	60.900	44.475	1,271,993
2022-09-06	61.600	66.400	61.400	61.400	44.840	5,135,565
2022-09-05	62.500	63.500	61.300	61.300	44.767	1,049,665
2022-09-02	63.800	64.000	62.800	62.800	45.862	837,375
2022-09-01	64.200	65.000	63.500	63.500	46.374	1,450,911
2022-08-31	63.500	67.100	62.500	64.600	47.177	5,488,237
2022-08-30	64.200	65.400	63.500	64.000	46.739	2,630,349
2022-08-29	64.000	69.800	63.500	63.800	46.593	17,717,709
2022-08-26	60.400	66.300	60.400	66.300	48.418	6,895,629
2022-08-25	60.600	61.200	60.300	60.300	44.037	379,082
2022-08-24	61.000	61.400	60.600	60.600	44.256	512,376
2022-08-23	60.700	61.500	60.300	61.000	44.548	543,054
2022-08-22	61.300	62.900	61.000	61.800	45.132	1,487,640
2022-08-19	59.900	61.200	59.400	60.900	44.475	1,269,345
2022-08-18	59.200	60.000	59.200	59.900	43.745	482,300
2022-08-17	60.200	61.000	60.000	60.000	43.818	554,401
2022-08-16	59.700	62.200	59.600	60.200	43.964	1,784,822
2022-08-15	60.000	60.000	58.800	59.700	43.598	637,801
2022-08-12	59.100	59.600	59.100	59.500	43.452	517,811
2022-08-11	59.900	60.000	58.900	59.000	43.087	845,483
2022-08-10	59.000	59.600	58.700	58.700	42.868	712,750

← NewerPage 17 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.