Phoenix Tours International Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	47.350	47.400	45.150	45.850	29.955	1,074,689
2021-11-11	46.800	48.800	46.600	47.450	31.000	2,394,394
2021-11-10	45.800	47.500	45.700	46.950	30.673	1,051,615
2021-11-09	45.100	46.500	44.700	46.350	30.281	1,130,916
2021-11-08	44.300	46.950	44.300	45.100	29.465	1,044,091
2021-11-05	44.850	44.850	43.350	43.600	28.485	267,503
2021-11-04	45.000	45.000	44.200	44.300	28.942	404,171
2021-11-03	43.900	45.300	43.900	44.900	29.334	890,781
2021-11-02	43.650	44.300	43.000	43.650	28.517	308,300
2021-11-01	42.750	43.750	42.200	43.500	28.419	235,296
2021-10-29	44.200	44.200	42.500	42.750	27.929	439,720
2021-10-28	42.400	44.100	42.300	43.700	28.550	399,356
2021-10-27	42.100	42.250	41.650	42.150	27.537	95,550
2021-10-26	42.200	42.500	42.200	42.300	27.635	108,348
2021-10-25	41.900	42.150	41.600	42.150	27.537	131,792
2021-10-22	42.900	42.900	41.750	41.850	27.341	256,895
2021-10-21	42.800	43.100	42.600	42.650	27.864	110,787
2021-10-20	44.000	44.000	42.600	42.750	27.929	371,538
2021-10-19	44.300	44.400	44.000	44.000	28.746	189,584
2021-10-18	43.600	44.300	43.550	44.250	28.909	328,179
2021-10-15	43.000	43.800	43.000	43.750	28.583	336,565
2021-10-14	43.000	43.100	42.700	43.000	28.093	152,460

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.