Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	46.050	46.050	45.300	45.400	45.400	123,416
2026-07-22	46.550	46.550	44.500	45.850	45.850	418,274
2026-07-21	45.600	46.600	45.600	46.400	46.400	125,863
2026-07-20	46.050	46.200	45.400	45.800	45.800	202,649
2026-07-17	46.850	46.850	45.700	45.900	45.900	328,000
2026-07-16	46.850	47.250	46.500	46.950	46.950	128,500
2026-07-15	46.450	46.800	46.300	46.800	46.800	153,005
2026-07-14	47.450	47.450	45.900	46.350	46.350	337,915
2026-07-13	46.800	47.750	46.800	47.050	47.050	130,535
2026-07-10	47.200	47.200	47.200	47.200	47.200	0
2026-07-09	47.300	47.350	46.900	47.200	47.200	188,000
2026-07-08	47.500	47.600	47.200	47.250	47.250	184,596
2026-07-07	48.100	48.300	47.350	47.500	47.500	164,001
2026-07-06	48.100	48.400	48.050	48.050	48.050	164,102
2026-07-03	46.750	47.950	46.750	47.950	47.950	284,736
2026-07-02	47.000	47.200	46.500	46.850	46.850	186,466
2026-07-01	47.200	47.200	46.750	46.950	46.950	215,293
2026-06-30	47.050	47.050	46.850	47.000	47.000	271,037
2026-06-29	46.800	47.200	46.200	47.000	47.000	653,050
2026-06-26	52.600	52.800	51.300	51.500	46.961	1,104,944
2026-06-25	52.800	53.000	52.100	52.300	47.691	571,764
2026-06-24	52.900	53.200	52.500	52.700	48.055	309,248
2026-06-23	54.100	54.100	52.800	52.800	48.147	566,731
2026-06-22	54.000	54.700	54.000	54.100	49.332	422,336
2026-06-18	53.600	54.400	53.500	54.000	49.241	534,824
2026-06-17	53.600	53.800	53.000	53.500	48.785	286,868
2026-06-16	53.000	53.200	52.400	53.000	48.329	266,887
2026-06-15	53.200	53.600	52.400	52.500	47.873	847,002
2026-06-12	52.600	54.100	52.600	53.000	48.329	508,140
2026-06-11	52.600	52.700	52.000	52.200	47.600	293,300
2026-06-10	52.300	53.100	52.300	52.600	47.964	254,168
2026-06-09	52.500	53.500	52.500	52.600	47.964	231,485
2026-06-08	52.000	52.700	51.100	52.400	47.782	416,500
2026-06-05	53.700	53.800	53.000	53.200	48.511	332,433
2026-06-04	52.900	54.300	52.500	53.500	48.785	594,319
2026-06-03	52.800	53.100	52.200	52.900	48.238	404,730
2026-06-02	52.300	52.800	52.000	52.500	47.873	669,657
2026-06-01	50.700	51.900	50.500	51.600	47.052	515,805
2026-05-29	50.100	51.000	50.000	50.700	46.232	236,078
2026-05-28	49.900	50.500	49.750	50.100	45.685	239,620
2026-05-27	50.800	50.800	49.850	49.900	45.502	284,164
2026-05-26	49.650	50.400	49.650	50.400	45.958	385,051
2026-05-25	49.950	49.950	49.550	49.650	45.274	360,319
2026-05-22	50.400	50.400	49.750	49.950	45.548	285,200
2026-05-21	49.850	50.100	49.650	50.100	45.685	115,329
2026-05-20	50.000	50.000	49.550	49.650	45.274	158,318
2026-05-19	50.300	50.300	49.550	49.600	45.229	330,639
2026-05-18	50.300	50.300	49.850	49.850	45.457	231,074
2026-05-15	50.700	50.900	50.100	50.100	45.685	218,620
2026-05-14	50.300	50.600	50.300	50.300	45.867	110,711
2026-05-13	50.600	50.600	50.200	50.500	46.049	143,378
2026-05-12	51.500	51.500	50.400	50.500	46.049	366,623
2026-05-11	51.700	51.700	51.300	51.500	46.961	194,694
2026-05-08	51.800	51.800	51.100	51.400	46.870	195,000
2026-05-07	51.500	52.000	51.400	51.900	47.326	194,788
2026-05-06	51.500	51.800	51.200	51.400	46.870	342,514
2026-05-05	51.100	51.400	50.800	51.200	46.688	256,138
2026-05-04	51.100	51.500	51.000	51.100	46.596	448,577
2026-04-30	50.900	51.100	50.800	50.900	46.414	150,640
2026-04-29	51.200	51.200	50.800	50.900	46.414	203,465

← NewerPage 2 of 21 · 1,216 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.