Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	53.000	53.000	52.100	52.200	47.600	300,714
2025-10-22	53.200	53.800	52.900	53.200	48.511	87,328
2025-10-21	53.000	53.200	52.800	52.900	48.238	117,862
2025-10-20	53.700	53.900	52.800	53.000	48.329	200,630
2025-10-17	53.000	54.700	52.700	53.600	48.876	604,338
2025-10-16	52.000	52.700	52.000	52.600	47.964	162,887
2025-10-15	51.400	52.200	51.200	51.800	47.235	222,001
2025-10-14	52.500	52.500	51.500	51.600	47.052	140,051
2025-10-13	52.300	52.300	51.000	51.900	47.326	227,405
2025-10-09	53.200	53.200	52.400	52.500	47.873	160,572
2025-10-08	52.800	53.100	52.400	52.800	48.147	131,166
2025-10-07	53.200	54.000	52.600	52.800	48.147	198,026
2025-10-03	53.000	53.200	52.800	52.900	48.238	171,768
2025-10-02	53.600	54.000	53.000	53.100	48.420	145,511
2025-10-01	53.400	53.500	53.300	53.400	48.694	63,337
2025-09-30	52.900	53.400	52.700	53.300	48.603	61,582
2025-09-29	52.700	52.700	52.700	52.700	48.055	0
2025-09-26	53.600	53.600	52.300	52.700	48.055	324,250
2025-09-25	54.200	54.500	53.600	53.600	48.876	204,904
2025-09-24	53.500	54.000	53.500	53.700	48.967	123,250
2025-09-23	53.700	53.700	53.000	53.600	48.876	249,465
2025-09-22	54.000	54.000	53.600	53.700	48.967	170,890
2025-09-19	53.700	54.100	53.500	53.700	48.967	116,931
2025-09-18	53.800	54.000	53.600	53.600	48.876	80,313
2025-09-17	53.800	54.100	53.600	53.700	48.967	71,780
2025-09-16	53.700	54.100	53.600	53.800	49.059	96,268
2025-09-15	53.900	54.600	53.300	53.600	48.876	190,340
2025-09-12	53.700	53.800	53.100	53.500	48.785	181,887
2025-09-11	54.400	54.400	53.100	53.500	48.785	487,852
2025-09-10	54.700	54.800	54.100	54.600	49.788	332,337
2025-09-09	55.800	55.800	54.700	54.800	49.970	180,135
2025-09-08	54.800	55.800	54.800	55.800	50.882	212,152
2025-09-05	55.500	55.500	54.500	54.800	49.970	130,400
2025-09-04	54.600	55.500	54.600	55.300	50.426	114,245
2025-09-03	54.300	55.100	54.300	54.600	49.788	140,544
2025-09-02	55.500	55.600	53.400	54.600	49.788	251,764
2025-09-01	56.000	56.000	55.300	55.400	50.517	96,401
2025-08-29	56.100	56.300	55.500	55.800	50.882	138,928
2025-08-28	55.500	56.200	55.400	55.900	50.973	157,795
2025-08-27	55.200	55.800	55.200	55.400	50.517	121,665
2025-08-26	55.400	55.700	55.200	55.700	50.791	86,600
2025-08-25	55.300	55.700	55.300	55.400	50.517	90,113
2025-08-22	55.500	55.700	55.200	55.300	50.426	87,114
2025-08-21	55.400	55.800	55.200	55.500	50.609	91,875
2025-08-20	55.400	55.500	55.100	55.200	50.335	165,650
2025-08-19	55.600	55.600	55.300	55.400	50.517	118,824
2025-08-18	55.500	55.800	55.500	55.600	50.700	92,327
2025-08-15	56.200	56.200	55.400	55.500	50.609	336,906
2025-08-14	55.800	56.300	55.700	56.100	51.156	164,991
2025-08-13	56.900	57.100	56.000	56.200	51.247	332,477
2025-08-12	58.100	58.100	56.500	56.700	51.703	415,070
2025-08-11	58.600	58.700	57.900	58.100	52.980	200,340
2025-08-08	58.900	59.200	58.300	58.600	53.435	160,391
2025-08-07	58.600	58.600	58.200	58.400	53.253	183,313
2025-08-06	58.200	58.900	58.000	58.600	53.435	316,101
2025-08-05	57.100	57.900	57.000	57.800	52.706	112,410
2025-08-04	56.800	58.000	56.600	57.100	52.068	195,021
2025-08-01	56.500	56.500	56.500	56.500	51.521	0
2025-07-31	57.200	57.300	56.500	56.500	51.521	221,503
2025-07-30	57.200	57.500	57.100	57.300	52.250	80,100

← NewerPage 5 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.