Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	60.300	62.800	60.000	61.300	50.834	1,173,901
2025-05-02	59.000	59.500	58.700	59.400	49.258	130,311
2025-04-30	58.100	60.600	58.100	58.700	48.678	400,050
2025-04-29	58.900	58.900	57.900	58.100	48.180	126,084
2025-04-28	56.500	58.800	56.300	58.400	48.429	307,342
2025-04-25	57.000	57.000	56.000	56.200	46.605	112,040
2025-04-24	54.700	57.100	54.700	56.300	46.688	380,420
2025-04-23	54.300	54.600	53.700	54.600	45.278	87,163
2025-04-22	53.000	53.800	52.700	53.200	44.117	99,866
2025-04-21	55.600	55.600	53.700	53.700	44.532	73,755
2025-04-18	54.000	55.400	54.000	55.200	45.775	137,720
2025-04-17	54.000	54.600	53.500	54.000	44.780	177,484
2025-04-16	54.800	55.000	53.900	54.400	45.112	132,302
2025-04-15	53.200	55.000	53.200	54.800	45.444	196,071
2025-04-14	53.100	54.500	52.500	53.000	43.951	311,288
2025-04-11	49.500	52.300	47.650	52.200	43.288	435,322
2025-04-10	50.200	50.300	50.200	50.300	41.712	175,666
2025-04-09	48.350	49.500	45.000	45.800	37.980	821,220
2025-04-08	47.300	51.200	47.300	49.800	41.297	1,022,791
2025-04-07	52.500	52.500	52.500	52.500	43.536	120,258
2025-04-02	58.500	58.500	57.500	58.300	48.346	119,869
2025-04-01	57.300	58.600	57.300	58.100	48.180	255,363
2025-03-31	58.700	58.700	56.800	57.600	47.766	533,633
2025-03-28	60.400	60.400	58.600	59.300	49.175	585,186
2025-03-27	60.700	60.700	60.300	60.400	50.088	210,012
2025-03-26	60.600	61.200	60.600	60.700	50.336	143,115
2025-03-25	60.900	61.000	60.500	60.500	50.170	193,410
2025-03-24	61.300	61.400	60.600	60.600	50.253	243,527
2025-03-21	60.700	61.300	60.700	61.200	50.751	175,837
2025-03-20	60.600	61.100	60.600	60.800	50.419	302,382
2025-03-19	60.900	61.000	60.400	60.400	50.088	338,670
2025-03-18	60.600	61.000	60.500	60.600	50.253	470,825
2025-03-17	61.800	62.100	60.700	60.700	50.336	811,755
2025-03-14	61.300	62.100	60.100	62.100	51.497	596,726
2025-03-13	64.500	64.600	62.500	62.500	51.829	861,542
2025-03-12	66.300	66.300	64.100	64.200	53.239	956,256
2025-03-11	66.700	66.900	65.500	66.300	54.980	496,814
2025-03-10	69.200	69.200	67.900	68.300	56.639	336,735
2025-03-07	69.700	69.700	68.200	69.100	57.302	311,465
2025-03-06	69.400	70.400	68.800	69.000	57.219	962,535
2025-03-05	68.000	69.000	67.800	68.700	56.970	242,453
2025-03-04	67.500	68.400	67.200	68.400	56.722	240,679
2025-03-03	68.900	68.900	67.900	68.600	56.887	377,256
2025-02-27	69.400	70.000	68.600	68.900	57.136	904,747
2025-02-26	68.000	69.200	68.000	69.000	57.219	770,766
2025-02-25	67.600	68.000	67.000	67.700	56.141	254,062
2025-02-24	66.800	67.800	66.800	67.700	56.141	504,630
2025-02-21	66.700	66.900	66.500	66.600	55.229	139,492
2025-02-20	66.600	66.900	66.400	66.400	55.063	200,332
2025-02-19	66.700	66.700	66.200	66.700	55.312	234,150
2025-02-18	66.700	66.700	66.100	66.100	54.814	144,747
2025-02-17	66.100	66.600	66.000	66.600	55.229	225,962
2025-02-14	66.500	66.600	65.700	66.000	54.731	200,658
2025-02-13	66.600	66.800	66.400	66.500	55.146	185,064
2025-02-12	67.300	67.400	66.400	66.400	55.063	234,406
2025-02-11	67.200	68.400	66.900	66.900	55.478	679,038
2025-02-10	66.800	67.100	66.100	66.800	55.395	287,547
2025-02-07	66.600	66.800	65.900	66.800	55.395	334,320
2025-02-06	66.300	66.500	65.300	66.200	54.897	290,356
2025-02-05	65.100	66.400	65.100	66.300	54.980	299,729

← NewerPage 7 of 21 · 1,220 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.