Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	57.200	57.500	57.100	57.300	52.250	80,100
2025-07-29	56.900	57.700	56.800	57.200	52.159	190,500
2025-07-28	57.600	57.800	56.900	57.100	52.068	186,552
2025-07-25	56.100	56.900	55.900	56.500	51.521	73,274
2025-07-24	56.300	56.700	56.000	56.500	51.521	74,658
2025-07-23	55.800	56.400	55.600	56.200	51.247	106,500
2025-07-22	56.700	56.700	55.600	55.600	50.700	423,333
2025-07-21	56.600	57.000	56.400	56.600	51.612	168,042
2025-07-18	58.000	58.000	56.500	56.500	51.521	390,336
2025-07-17	57.300	57.900	57.300	57.700	52.615	116,696
2025-07-16	57.500	58.000	57.500	57.500	52.432	153,111
2025-07-15	58.800	59.000	57.200	57.800	52.706	323,062
2025-07-14	57.900	59.200	57.600	58.700	53.527	530,314
2025-07-11	56.300	57.400	56.100	57.400	52.341	150,745
2025-07-10	56.900	56.900	56.100	56.100	51.156	198,410
2025-07-09	57.100	57.100	56.000	56.800	51.794	276,000
2025-07-08	57.300	57.500	56.800	57.100	52.068	193,099
2025-07-07	58.000	59.000	57.300	57.300	52.250	797,100
2025-07-04	64.300	64.500	62.700	63.100	52.327	666,295
2025-07-03	64.400	65.200	63.900	64.000	53.073	782,087
2025-07-02	64.200	64.400	63.500	64.000	53.073	436,500
2025-07-01	64.300	64.300	63.000	63.700	52.824	338,859
2025-06-30	64.500	64.500	63.500	63.500	52.658	794,246
2025-06-27	62.800	64.000	61.100	63.200	52.410	1,356,861
2025-06-26	60.300	62.500	60.300	62.200	51.580	451,778
2025-06-25	60.400	60.700	60.100	60.300	50.005	107,646
2025-06-24	58.900	60.100	58.900	59.800	49.590	150,069
2025-06-23	58.000	58.400	57.300	58.100	48.180	219,450
2025-06-20	59.300	59.400	58.300	58.500	48.512	225,118
2025-06-19	59.700	59.700	59.300	59.300	49.175	177,487
2025-06-18	60.000	60.200	59.400	59.800	49.590	103,110
2025-06-17	60.100	60.500	59.500	60.000	49.756	248,958
2025-06-16	60.300	60.300	59.300	60.000	49.756	270,339
2025-06-13	61.200	62.100	60.700	60.800	50.419	250,809
2025-06-12	61.800	61.900	60.900	61.700	51.166	184,485
2025-06-11	61.800	62.600	61.100	61.600	51.083	341,460
2025-06-10	61.300	62.600	61.200	62.100	51.497	262,093
2025-06-09	61.600	62.400	60.700	61.200	50.751	456,761
2025-06-06	61.100	61.500	60.500	61.200	50.751	244,680
2025-06-05	61.500	61.600	61.000	61.000	50.585	117,075
2025-06-04	61.300	62.100	61.300	61.400	50.917	188,160
2025-06-03	61.200	61.400	60.600	60.800	50.419	157,823
2025-06-02	62.200	62.200	60.700	60.800	50.419	250,457
2025-05-29	62.300	62.400	61.200	61.900	51.331	280,133
2025-05-28	62.300	62.700	61.700	62.000	51.414	216,300
2025-05-27	62.500	63.100	61.800	62.000	51.414	293,053
2025-05-26	64.200	64.400	62.500	62.500	51.829	528,255
2025-05-23	63.600	64.700	63.000	64.200	53.239	1,024,915
2025-05-22	62.900	63.900	62.000	63.400	52.575	1,168,860
2025-05-21	63.000	64.300	62.000	62.500	51.829	603,645
2025-05-20	62.700	63.200	62.100	62.500	51.829	273,106
2025-05-19	64.000	64.000	62.100	62.600	51.912	588,294
2025-05-16	63.300	65.500	63.100	63.800	52.907	4,202,244
2025-05-15	62.700	63.800	62.100	62.800	52.078	811,059
2025-05-14	62.500	62.500	61.600	62.100	51.497	344,505
2025-05-13	62.500	62.800	61.100	62.100	51.497	581,921
2025-05-12	64.500	64.500	62.500	62.700	51.995	607,425
2025-05-09	64.000	64.800	62.300	63.800	52.907	1,471,416
2025-05-08	61.600	64.600	60.900	64.000	53.073	2,800,450
2025-05-07	62.500	62.700	60.500	60.900	50.502	696,150

← NewerPage 6 of 21 · 1,217 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.