Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	65.900	66.300	65.000	65.500	54.317	531,646
2025-02-03	67.900	69.000	66.300	66.400	55.063	939,408
2025-01-22	67.900	68.700	67.700	68.500	56.805	995,884
2025-01-21	66.700	68.300	66.200	67.700	56.141	1,321,246
2025-01-20	68.000	69.800	65.900	67.400	55.892	7,619,928
2025-01-17	64.000	66.900	63.600	66.900	55.478	4,009,897
2025-01-16	61.400	61.900	60.800	60.900	50.502	161,192
2025-01-15	60.800	61.100	60.400	61.100	50.668	112,691
2025-01-14	59.800	61.100	59.800	60.800	50.419	194,250
2025-01-13	61.500	61.500	59.600	59.800	49.590	454,041
2025-01-10	62.000	62.200	61.500	61.900	51.331	257,671
2025-01-09	64.000	64.400	61.900	62.100	51.497	455,944
2025-01-08	65.300	65.300	63.800	64.000	53.073	228,207
2025-01-07	65.800	65.900	64.600	64.700	53.653	346,106
2025-01-06	65.800	66.400	65.300	65.800	54.566	301,518
2025-01-03	66.800	66.800	65.000	65.100	53.985	1,141,035
2025-01-02	66.000	68.800	66.000	67.700	56.141	2,373,721
2024-12-31	63.300	64.200	63.300	63.800	52.907	153,846
2024-12-30	64.000	64.600	63.500	64.000	53.073	166,803
2024-12-27	64.900	65.400	64.000	64.300	53.322	238,066
2024-12-26	65.000	65.900	64.900	65.000	53.902	163,275
2024-12-25	65.400	65.600	64.600	64.800	53.736	213,381
2024-12-24	66.200	66.200	65.000	65.300	54.151	299,565
2024-12-23	65.600	65.900	65.000	65.500	54.317	324,450
2024-12-20	65.700	66.200	64.400	65.000	53.902	532,267
2024-12-19	66.700	67.900	65.100	65.700	54.483	1,101,548
2024-12-18	68.500	70.500	66.200	66.700	55.312	4,568,543
2024-12-17	65.500	70.000	64.100	67.600	56.058	1,504,087
2024-12-16	65.300	66.000	65.000	65.000	53.902	331,947
2024-12-13	65.500	66.500	65.000	65.000	53.902	334,799
2024-12-12	64.500	66.300	64.500	65.500	54.317	328,824
2024-12-11	65.700	66.200	63.800	64.300	53.322	366,765
2024-12-10	65.300	65.800	64.900	65.300	54.151	172,527
2024-12-09	66.700	66.700	65.000	65.200	54.068	269,251
2024-12-06	65.400	67.100	65.400	66.000	54.731	547,063
2024-12-05	65.100	65.500	64.900	65.100	53.985	277,567
2024-12-04	65.100	65.300	64.300	64.900	53.819	302,864
2024-12-03	63.200	65.500	63.200	65.300	54.151	830,076
2024-12-02	63.000	63.100	62.000	62.800	52.078	212,754
2024-11-29	62.100	62.900	61.700	62.400	51.746	89,145
2024-11-28	63.300	63.300	61.800	62.200	51.580	196,672
2024-11-27	63.700	64.000	62.300	62.800	52.078	275,984
2024-11-26	63.900	64.200	63.400	63.600	52.741	218,925
2024-11-25	63.500	63.500	62.800	63.500	52.658	251,118
2024-11-22	63.100	63.100	62.500	63.000	52.244	200,571
2024-11-21	62.000	63.100	61.600	62.800	52.078	310,180
2024-11-20	62.200	62.300	61.500	61.800	51.248	138,691
2024-11-19	61.600	62.500	61.400	62.200	51.580	204,404
2024-11-18	62.000	62.200	61.400	61.900	51.331	189,575
2024-11-15	60.500	62.700	60.500	62.000	51.414	498,645
2024-11-14	61.800	62.100	60.500	60.500	50.170	241,710
2024-11-13	60.800	61.800	60.600	61.500	51.000	204,121
2024-11-12	61.000	61.800	60.700	61.300	50.834	365,519
2024-11-11	59.700	60.700	59.700	60.600	50.253	217,507
2024-11-08	61.600	61.700	59.500	59.500	49.341	531,361
2024-11-07	59.800	60.600	59.800	60.500	50.170	120,225
2024-11-06	60.500	60.500	59.800	59.900	49.673	112,441
2024-11-05	61.000	61.000	59.500	59.800	49.590	271,246
2024-11-04	62.100	62.300	60.800	60.800	50.419	122,003
2024-11-01	61.200	61.900	60.000	61.900	51.331	249,699

← NewerPage 8 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.