Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	47.550	51.700	47.200	48.050	31.392	6,311,480
2022-02-14	47.000	47.900	46.000	47.550	31.065	1,668,005
2022-02-11	45.600	47.900	45.500	46.600	30.445	1,805,112
2022-02-10	45.050	46.200	45.050	45.600	29.791	706,439
2022-02-09	45.000	45.250	44.500	44.700	29.203	439,914
2022-02-08	44.350	45.950	44.000	44.850	29.301	1,087,972
2022-02-07	43.200	44.400	43.200	43.850	28.648	594,688
2022-01-26	41.400	44.450	41.100	43.500	28.419	1,331,978
2022-01-25	40.700	41.700	40.700	41.450	27.080	422,001
2022-01-24	40.250	40.850	39.300	40.600	26.525	240,611
2022-01-21	41.000	41.200	39.900	40.250	26.296	376,131
2022-01-20	40.550	41.700	40.550	41.250	26.949	289,987
2022-01-19	40.400	40.700	40.000	40.550	26.492	256,779
2022-01-18	39.850	40.700	39.850	40.500	26.459	208,389
2022-01-17	39.500	40.300	39.100	40.100	26.198	207,641
2022-01-14	39.900	39.900	39.050	39.500	25.806	321,914
2022-01-13	41.000	41.000	39.850	40.000	26.133	672,240
2022-01-12	41.050	41.300	40.800	41.050	26.819	281,234
2022-01-11	41.500	41.500	41.000	41.300	26.982	178,387
2022-01-10	41.050	41.500	41.000	41.500	27.113	152,912
2022-01-07	41.700	41.800	41.200	41.450	27.080	335,602
2022-01-06	42.450	42.450	41.600	42.100	27.505	236,020
2022-01-05	42.200	42.600	42.200	42.400	27.701	146,625
2022-01-04	42.600	42.700	42.050	42.400	27.701	194,937
2022-01-03	42.500	43.300	42.400	42.600	27.831	125,848
2021-12-30	43.000	43.000	42.400	42.700	27.897	162,751
2021-12-29	42.850	43.250	42.000	43.000	28.093	191,909
2021-12-28	43.000	43.000	42.450	42.500	27.766	141,343
2021-12-27	43.200	43.200	42.000	42.900	28.027	137,214
2021-12-24	43.400	44.050	42.950	42.950	28.060	66,813
2021-12-23	42.700	43.200	42.600	43.050	28.125	133,923
2021-12-22	42.350	42.950	42.350	42.650	27.864	90,332
2021-12-21	42.000	42.450	41.850	42.350	27.668	115,806
2021-12-20	42.550	42.700	41.500	42.100	27.505	380,128
2021-12-17	43.450	43.450	42.700	42.800	27.962	85,377
2021-12-16	42.800	43.250	42.500	43.250	28.256	139,954
2021-12-15	42.900	42.900	42.700	42.700	27.897	57,392
2021-12-14	43.000	43.050	42.550	42.700	27.897	98,559
2021-12-13	42.950	43.350	42.950	43.250	28.256	133,473
2021-12-10	43.500	43.500	42.550	42.850	27.995	128,561
2021-12-09	42.650	43.750	42.650	43.500	28.419	325,406
2021-12-08	42.450	42.900	42.450	42.650	27.864	119,554
2021-12-07	42.650	43.000	41.600	42.200	27.570	284,604
2021-12-06	42.500	42.500	41.950	42.050	27.472	116,545
2021-12-03	42.500	42.900	42.150	42.150	27.537	146,234
2021-12-02	42.300	42.300	41.500	42.000	27.439	436,362
2021-12-01	42.250	42.500	41.650	42.400	27.701	310,519
2021-11-30	42.600	43.000	42.200	42.500	27.766	334,582
2021-11-29	41.500	43.050	41.500	42.000	27.439	667,723
2021-11-26	45.650	45.650	44.000	44.200	28.877	531,705
2021-11-25	45.100	46.550	45.100	45.600	29.791	656,848
2021-11-24	44.000	44.950	44.000	44.800	29.269	394,255
2021-11-23	45.500	45.700	43.950	44.000	28.746	702,510
2021-11-22	45.200	46.200	45.050	45.400	29.661	381,238
2021-11-19	46.000	47.000	45.500	45.700	29.857	557,120
2021-11-18	48.000	48.000	46.050	46.050	30.085	736,787
2021-11-17	47.800	48.250	47.100	47.950	31.327	552,235
2021-11-16	45.150	49.000	45.150	47.800	31.229	1,918,855
2021-11-15	45.300	45.700	44.700	45.150	29.497	459,710
2021-11-12	47.350	47.400	45.150	45.850	29.955	1,074,689

← NewerPage 20 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.