Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	58.200	60.500	58.200	59.100	43.160	1,392,692
2022-08-08	59.500	59.500	57.700	58.700	42.868	1,196,655
2022-08-05	58.800	61.700	58.800	60.200	43.964	1,748,445
2022-08-04	57.600	59.400	56.800	58.700	42.868	1,546,868
2022-08-03	61.200	61.600	59.100	59.500	43.452	1,749,975
2022-08-02	62.000	62.500	61.100	61.400	44.840	1,474,288
2022-08-01	63.700	64.400	63.300	63.400	46.301	920,073
2022-07-29	62.200	64.200	62.100	64.000	46.739	1,765,553
2022-07-28	70.400	70.400	68.200	69.000	45.079	1,723,127
2022-07-27	68.300	70.600	68.300	68.800	44.948	3,325,162
2022-07-26	70.000	72.800	67.700	67.800	44.295	9,017,119
2022-07-25	69.000	70.600	69.000	69.300	45.275	2,617,230
2022-07-22	68.300	70.100	68.300	69.500	45.406	3,133,110
2022-07-21	69.500	69.800	67.000	69.300	45.275	5,358,670
2022-07-20	69.900	71.600	68.600	70.100	45.798	14,194,623
2022-07-19	69.600	72.200	68.000	68.500	44.752	29,290,659
2022-07-18	61.400	66.400	61.400	66.400	43.380	6,434,471
2022-07-15	61.000	61.800	59.800	60.400	39.460	1,382,456
2022-07-14	59.400	61.200	59.000	61.100	39.918	1,767,508
2022-07-13	59.900	62.400	59.900	60.500	39.526	2,382,441
2022-07-12	59.800	60.600	57.800	58.700	38.350	1,843,241
2022-07-11	61.100	62.800	59.800	61.000	39.852	2,822,288
2022-07-08	61.500	62.300	60.200	60.700	39.656	2,124,296
2022-07-07	59.700	60.900	57.700	60.200	39.330	2,979,894
2022-07-06	61.200	61.600	59.200	60.000	39.199	2,095,753
2022-07-05	60.700	62.500	60.100	62.300	40.702	4,208,531
2022-07-04	58.600	61.500	57.600	59.600	38.938	6,357,709
2022-07-01	62.000	62.400	56.600	57.300	37.435	5,451,026
2022-06-30	63.500	64.400	62.000	62.000	40.506	2,188,310
2022-06-29	63.000	64.500	62.900	64.100	41.878	1,636,210
2022-06-28	64.500	65.100	63.500	63.600	41.551	1,351,987
2022-06-27	63.900	65.500	63.000	65.200	42.596	3,141,456
2022-06-24	63.300	64.300	62.300	62.600	40.898	3,397,953
2022-06-23	64.000	64.700	62.200	62.200	40.636	4,229,640
2022-06-22	68.200	68.600	63.100	63.500	41.486	5,543,660
2022-06-21	66.300	69.300	65.900	68.100	44.491	5,400,895
2022-06-20	69.000	69.200	65.400	65.700	42.923	4,111,339
2022-06-17	67.000	69.600	65.200	69.100	45.144	6,656,594
2022-06-16	69.400	70.600	67.900	67.900	44.360	3,980,029
2022-06-15	70.000	70.900	69.400	69.400	45.340	3,807,222
2022-06-14	71.000	71.900	69.000	70.300	45.928	6,933,310
2022-06-13	72.500	76.000	70.200	70.300	45.928	17,312,068
2022-06-10	72.900	73.600	72.000	72.500	47.366	5,256,061
2022-06-09	72.300	74.300	72.300	72.900	47.627	9,161,477
2022-06-08	72.000	75.100	70.800	72.900	47.627	17,697,650
2022-06-07	73.700	74.000	70.000	72.900	47.627	17,619,739
2022-06-06	74.200	79.400	73.400	73.700	48.150	41,530,693
2022-06-02	71.600	78.900	71.600	75.000	48.999	44,642,431
2022-06-01	72.100	75.700	71.900	72.000	47.039	16,398,495
2022-05-31	73.900	74.700	69.700	72.800	47.562	38,410,576
2022-05-30	67.700	72.000	67.200	72.000	47.039	12,190,429
2022-05-27	67.000	68.700	64.600	65.500	42.792	7,892,741
2022-05-26	65.200	66.000	63.700	64.000	41.812	2,765,383
2022-05-25	63.100	65.100	62.600	65.000	42.466	2,493,205
2022-05-24	63.500	64.700	62.300	63.000	41.159	3,286,243
2022-05-23	61.500	64.700	61.100	63.400	41.420	4,335,276
2022-05-20	62.200	62.500	61.100	61.300	40.048	2,574,325
2022-05-19	62.000	63.300	58.800	61.700	40.310	6,906,673
2022-05-18	64.000	64.700	63.200	63.700	41.616	2,313,950
2022-05-17	64.100	65.500	63.300	63.600	41.551	2,936,375

← NewerPage 18 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.