Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	50.800	51.200	50.800	50.900	46.414	211,465
2026-04-27	50.800	51.300	50.300	51.100	46.596	391,821
2026-04-24	51.300	51.500	50.600	50.800	46.323	166,520
2026-04-23	52.100	52.100	50.500	50.900	46.414	325,775
2026-04-22	52.000	52.000	51.500	51.700	47.144	169,312
2026-04-21	51.500	52.100	51.500	51.900	47.326	182,620
2026-04-20	52.900	52.900	51.600	51.700	47.144	532,874
2026-04-17	53.300	53.500	52.500	52.700	48.055	290,452
2026-04-16	53.000	53.400	52.400	53.100	48.420	382,339
2026-04-15	52.400	53.100	52.200	52.300	47.691	492,578
2026-04-14	54.500	54.500	52.000	52.500	47.873	2,736,610
2026-04-13	57.200	57.200	57.200	57.200	52.159	1,768,603
2026-04-10	51.700	52.200	51.600	52.000	47.417	201,204
2026-04-09	52.100	52.200	51.300	51.500	46.961	159,405
2026-04-08	52.100	52.600	52.100	52.100	47.508	281,051
2026-04-07	51.800	52.200	51.400	51.700	47.144	116,479
2026-04-02	52.700	52.800	51.300	51.500	46.961	133,946
2026-04-01	51.800	53.000	51.700	52.700	48.055	385,003
2026-03-31	51.400	51.800	50.900	51.000	46.505	159,307
2026-03-30	51.100	52.900	51.000	51.300	46.779	204,502
2026-03-27	51.700	51.800	51.100	51.700	47.144	101,515
2026-03-26	52.200	52.500	51.900	51.900	47.326	218,086
2026-03-25	51.900	51.900	51.400	51.900	47.326	109,474
2026-03-24	51.000	51.700	50.800	51.400	46.870	151,261
2026-03-23	51.000	51.600	50.800	50.900	46.414	309,390
2026-03-20	51.500	52.400	51.500	52.100	47.508	372,260
2026-03-19	51.900	51.900	51.300	51.500	46.961	204,712
2026-03-18	52.200	52.400	51.600	52.000	47.417	198,561
2026-03-17	51.800	52.500	51.800	52.100	47.508	302,171
2026-03-16	50.700	51.800	50.700	51.800	47.235	385,872
2026-03-13	51.000	51.600	51.000	51.100	46.596	162,664
2026-03-12	51.000	51.400	50.600	51.200	46.688	256,381
2026-03-11	50.800	51.300	50.700	51.000	46.505	304,465
2026-03-10	49.700	50.300	49.200	50.000	45.593	305,234
2026-03-09	48.750	49.250	48.000	48.700	44.408	425,284
2026-03-06	48.500	50.200	48.100	50.000	45.593	664,023
2026-03-05	47.700	48.000	46.600	46.950	42.812	216,477
2026-03-04	48.050	48.050	45.550	46.400	42.311	632,083
2026-03-03	49.250	49.250	48.150	48.150	43.906	399,529
2026-03-02	49.500	49.700	49.000	49.300	44.955	214,611
2026-02-26	50.800	50.800	50.000	50.000	45.593	252,527
2026-02-25	50.600	50.900	49.800	50.800	46.323	492,155
2026-02-24	50.900	50.900	50.100	50.700	46.232	464,576
2026-02-23	50.700	50.800	50.200	50.500	46.049	357,525
2026-02-11	50.800	51.000	50.500	50.500	46.049	462,486
2026-02-10	51.800	51.800	50.200	50.900	46.414	264,643
2026-02-09	52.400	52.400	51.200	51.400	46.870	178,972
2026-02-06	52.300	52.300	50.800	52.000	47.417	371,100
2026-02-05	53.000	53.500	52.300	52.400	47.782	1,036,301
2026-02-04	50.500	51.300	50.500	51.300	46.779	254,504
2026-02-03	51.300	51.300	50.600	50.700	46.232	183,705
2026-02-02	51.100	51.800	50.000	51.300	46.779	449,622
2026-01-30	50.800	52.000	50.200	50.400	45.958	549,775
2026-01-29	50.000	50.400	49.900	50.300	45.867	219,250
2026-01-28	49.850	50.200	49.500	50.100	45.685	269,952
2026-01-27	50.200	50.300	49.700	49.850	45.457	203,761
2026-01-26	50.300	50.600	49.800	50.000	45.593	168,267
2026-01-23	50.000	50.300	49.700	50.000	45.593	189,185
2026-01-22	49.900	50.200	49.550	49.800	45.411	169,133
2026-01-21	49.850	49.850	49.400	49.500	45.137	276,802

← NewerPage 3 of 5 · 244 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.