Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.450	50.000	49.250	49.750	45.365	206,706
2026-01-19	49.500	49.500	49.250	49.450	45.092	443,381
2026-01-16	50.500	50.500	49.900	50.200	45.776	261,150
2026-01-15	50.300	50.600	50.100	50.500	46.049	154,270
2026-01-14	50.300	50.500	50.100	50.300	45.867	113,547
2026-01-13	50.200	50.400	49.900	50.100	45.685	156,477
2026-01-12	51.000	51.100	50.400	50.500	46.049	122,821
2026-01-09	50.500	51.200	50.500	50.800	46.323	151,310
2026-01-08	50.600	50.700	50.200	50.500	46.049	81,267
2026-01-07	50.400	50.400	49.800	50.100	45.685	150,676
2026-01-06	50.000	50.300	49.800	49.800	45.411	202,098
2026-01-05	50.900	50.900	49.900	49.950	45.548	159,870
2026-01-02	50.900	51.100	50.600	50.800	46.323	151,690
2025-12-31	50.700	50.800	50.400	50.600	46.141	57,452
2025-12-30	50.800	50.800	50.200	50.600	46.141	68,360
2025-12-29	50.400	51.100	50.400	50.800	46.323	125,358
2025-12-26	50.200	50.500	50.200	50.400	45.958	53,514
2025-12-24	50.900	51.000	50.300	50.500	46.049	48,655
2025-12-23	50.900	50.900	50.400	50.600	46.141	72,408
2025-12-22	50.200	50.800	50.200	50.400	45.958	64,501
2025-12-19	50.100	50.500	50.000	50.300	45.867	56,366
2025-12-18	50.300	50.400	50.000	50.100	45.685	54,915
2025-12-17	50.000	50.700	50.000	50.300	45.867	46,140
2025-12-16	50.000	50.500	49.950	50.100	45.685	123,204
2025-12-15	49.950	50.800	49.300	50.300	45.867	112,676
2025-12-12	49.600	50.200	49.600	50.100	45.685	109,200
2025-12-11	50.500	50.500	49.300	49.550	45.183	468,312
2025-12-10	51.300	51.300	50.700	50.700	46.232	87,204
2025-12-09	51.400	51.400	50.900	50.900	46.414	144,465
2025-12-08	51.700	52.600	51.400	51.500	46.961	90,260
2025-12-05	51.600	51.600	51.200	51.300	46.779	87,523
2025-12-04	52.000	52.100	51.500	51.600	47.052	87,323
2025-12-03	51.500	51.700	51.200	51.300	46.779	160,900
2025-12-02	51.300	51.500	51.000	51.500	46.961	66,260
2025-12-01	51.700	51.700	51.000	51.300	46.779	122,036
2025-11-28	52.000	52.200	51.700	51.700	47.144	62,105
2025-11-27	52.200	52.200	51.600	51.900	47.326	96,917
2025-11-26	52.000	52.300	51.800	52.000	47.417	122,091
2025-11-25	51.200	51.500	51.200	51.400	46.870	51,145
2025-11-24	51.000	51.600	51.000	51.400	46.870	71,465
2025-11-21	51.300	51.500	50.300	50.500	46.049	314,435
2025-11-20	51.900	52.200	51.400	51.700	47.144	132,531
2025-11-19	52.000	52.600	51.100	51.300	46.779	187,539
2025-11-18	52.600	52.600	51.400	51.600	47.052	288,355
2025-11-17	52.300	53.000	51.800	52.700	48.055	214,610
2025-11-14	52.900	52.900	51.800	51.800	47.235	356,051
2025-11-13	53.300	53.300	52.600	52.600	47.964	202,412
2025-11-12	53.000	53.900	52.600	53.600	48.876	206,375
2025-11-11	54.200	54.200	52.700	53.000	48.329	330,023
2025-11-10	53.600	54.400	53.600	53.800	49.059	472,824
2025-11-07	53.400	53.600	52.300	53.400	48.694	302,511
2025-11-06	52.400	54.800	52.300	52.900	48.238	1,123,079
2025-11-05	52.400	53.500	51.400	51.400	46.870	457,305
2025-11-04	52.000	52.300	51.700	51.900	47.326	128,260
2025-11-03	51.700	52.200	51.700	52.000	47.417	175,981
2025-10-31	51.900	52.500	51.400	51.700	47.144	186,573
2025-10-30	51.800	51.900	51.600	51.600	47.052	162,455
2025-10-29	51.700	52.000	51.300	51.800	47.235	131,400
2025-10-28	52.200	52.400	51.500	51.700	47.144	381,275
2025-10-27	52.600	52.800	51.600	51.700	47.144	265,932

← NewerPage 4 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.