Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	63.500	64.600	61.500	64.400	42.074	6,372,027
2022-05-13	62.100	64.000	58.900	64.000	41.812	12,383,869
2022-05-12	70.200	71.000	63.000	63.000	41.159	9,301,186
2022-05-11	69.500	71.000	68.900	70.000	45.732	3,694,005
2022-05-10	70.000	71.500	68.200	69.800	45.602	5,954,334
2022-05-09	71.100	75.200	70.400	70.500	46.059	20,355,393
2022-05-06	68.600	71.400	68.600	71.000	46.386	2,883,693
2022-05-05	73.000	73.100	70.500	70.600	46.124	3,358,536
2022-05-04	71.400	72.100	70.400	71.200	46.516	5,103,125
2022-05-03	70.700	72.600	69.100	71.400	46.647	11,755,978
2022-04-29	68.000	73.400	67.800	69.800	45.602	16,856,042
2022-04-28	67.000	67.900	66.800	67.200	43.903	1,635,246
2022-04-27	66.900	68.900	66.300	67.500	44.099	3,689,671
2022-04-26	69.300	70.800	66.900	68.100	44.491	7,736,359
2022-04-25	66.000	70.100	65.500	68.700	44.883	7,894,128
2022-04-22	68.800	69.600	67.600	67.900	44.360	3,343,159
2022-04-21	67.300	70.000	66.900	69.100	45.144	5,919,085
2022-04-20	68.100	69.200	66.600	68.000	44.426	5,507,245
2022-04-19	68.400	70.600	68.000	68.400	44.687	8,766,253
2022-04-18	70.400	72.300	67.400	68.100	44.491	15,480,557
2022-04-15	78.500	80.000	70.600	71.900	46.974	22,747,062
2022-04-14	77.400	81.000	76.200	77.200	50.436	28,529,613
2022-04-13	68.200	73.700	67.900	73.700	48.150	14,745,243
2022-04-12	66.000	67.600	65.100	67.000	43.772	3,333,952
2022-04-11	69.400	69.600	64.900	65.300	42.662	7,929,140
2022-04-08	65.500	70.000	65.000	69.100	45.144	14,603,457
2022-04-07	66.500	67.500	64.500	65.000	42.466	6,242,422
2022-04-06	66.300	68.400	66.300	66.700	43.576	5,781,313
2022-04-01	66.700	68.100	65.600	67.500	44.099	7,365,671
2022-03-31	67.300	70.300	66.500	66.700	43.576	18,071,776
2022-03-30	66.300	68.500	66.000	67.000	43.772	10,472,795
2022-03-29	63.100	69.200	63.100	65.500	42.792	18,876,463
2022-03-28	63.000	64.500	61.900	64.500	42.139	7,663,788
2022-03-25	67.800	68.800	65.800	66.700	43.576	16,836,704
2022-03-24	65.700	67.400	65.500	65.600	42.858	5,248,892
2022-03-23	64.500	69.800	64.500	66.300	43.315	25,877,834
2022-03-22	63.000	66.300	61.100	64.800	42.335	9,053,837
2022-03-21	63.600	64.500	62.600	63.100	41.224	4,230,138
2022-03-18	64.100	66.000	63.700	63.900	41.747	8,059,410
2022-03-17	65.400	67.500	63.200	64.600	42.204	18,571,612
2022-03-16	62.500	64.000	61.500	62.700	40.963	6,323,469
2022-03-15	62.500	64.200	60.400	62.300	40.702	7,779,833
2022-03-14	63.700	65.500	62.000	63.100	41.224	8,433,980
2022-03-11	62.100	63.200	61.200	63.100	41.224	7,768,027
2022-03-10	63.900	68.000	61.800	61.900	40.440	18,521,026
2022-03-09	62.200	62.700	60.600	62.000	40.506	10,836,981
2022-03-08	60.000	63.900	58.700	61.100	39.918	18,328,302
2022-03-07	65.200	66.000	61.100	61.100	39.918	9,648,344
2022-03-04	68.000	69.300	65.200	67.000	43.772	29,762,932
2022-03-03	61.200	68.500	61.100	68.500	44.752	25,423,759
2022-03-02	61.800	63.700	61.300	62.300	40.702	12,293,713
2022-03-01	62.300	62.500	58.400	62.500	40.832	18,337,398
2022-02-25	65.900	68.000	60.400	61.800	40.375	55,886,531
2022-02-24	58.800	66.000	58.300	66.000	43.119	37,093,667
2022-02-23	58.000	60.500	57.300	60.000	39.199	17,162,603
2022-02-22	56.100	59.600	55.100	58.900	38.480	13,475,671
2022-02-21	58.500	61.500	56.600	57.600	37.631	24,534,752
2022-02-18	56.100	59.900	53.700	59.100	38.611	47,797,707
2022-02-17	49.000	54.500	49.000	54.500	35.606	7,128,535
2022-02-16	48.800	50.800	48.100	49.550	32.372	3,050,836

← NewerPage 19 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.