Phoenix Tours International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	61.200	61.900	60.000	61.900	51.331	249,699
2024-10-30	61.400	61.600	60.800	60.800	50.419	100,164
2024-10-29	61.400	61.400	60.100	60.800	50.419	147,469
2024-10-28	62.900	62.900	60.900	61.400	50.917	212,170
2024-10-25	62.300	62.400	61.500	62.100	51.497	143,830
2024-10-24	62.500	63.000	62.000	62.200	51.580	349,967
2024-10-23	60.700	63.600	60.700	62.500	51.829	577,303
2024-10-22	60.800	61.100	60.500	60.900	50.502	112,875
2024-10-21	61.700	61.700	60.500	61.000	50.585	157,847
2024-10-18	61.100	61.700	60.500	61.000	50.585	410,649
2024-10-17	60.800	61.300	60.200	60.400	50.088	234,906
2024-10-16	60.300	60.600	59.700	60.200	49.922	357,381
2024-10-15	59.800	60.300	59.500	59.900	49.673	142,308
2024-10-14	59.000	59.700	58.600	59.700	49.507	146,580
2024-10-11	59.000	59.400	58.800	59.000	48.927	146,821
2024-10-09	59.800	59.800	58.300	58.300	48.346	159,730
2024-10-08	59.400	59.400	58.600	58.800	48.761	151,408
2024-10-07	59.400	60.100	59.200	59.700	49.507	195,339
2024-10-04	60.200	60.200	59.100	59.400	49.258	237,648
2024-10-01	60.400	60.400	59.800	60.200	49.922	136,547
2024-09-30	60.000	60.100	59.600	60.100	49.839	205,507
2024-09-27	59.600	60.000	59.400	60.000	49.756	231,096
2024-09-26	59.600	60.200	59.200	59.300	49.175	151,336
2024-09-25	59.800	60.000	59.200	59.600	49.424	204,015
2024-09-24	59.200	60.200	59.000	59.500	49.341	376,120
2024-09-23	58.700	59.200	58.400	58.900	48.844	206,158
2024-09-20	58.700	58.900	58.200	58.400	48.429	132,682
2024-09-19	58.000	58.800	58.000	58.700	48.678	91,678
2024-09-18	58.000	58.600	58.000	58.000	48.097	135,660
2024-09-16	58.100	58.600	58.100	58.400	48.429	124,454
2024-09-13	57.500	58.300	57.500	58.000	48.097	127,372
2024-09-12	57.100	57.900	57.000	57.600	47.766	123,208
2024-09-11	56.600	57.000	56.400	56.600	46.936	224,491
2024-09-10	58.400	58.500	56.500	56.900	47.185	292,320
2024-09-09	57.300	58.400	56.800	58.400	48.429	162,855
2024-09-06	58.200	58.700	57.800	58.000	48.097	223,186
2024-09-05	58.400	59.700	58.000	58.100	48.180	336,630
2024-09-04	59.000	59.000	57.000	58.000	48.097	542,010
2024-09-03	60.400	61.000	60.300	60.400	50.088	321,232
2024-09-02	60.600	60.800	59.900	60.000	49.756	264,238
2024-08-30	60.000	60.200	59.600	59.900	49.673	147,945
2024-08-29	59.300	59.700	59.300	59.400	49.258	149,178
2024-08-28	59.700	59.900	59.200	59.600	49.424	124,380
2024-08-27	59.800	59.800	59.200	59.700	49.507	155,465
2024-08-26	60.700	60.700	59.600	59.800	49.590	257,210
2024-08-23	60.000	62.100	59.400	60.200	49.922	954,082
2024-08-22	59.700	59.700	59.100	59.300	49.175	149,354
2024-08-21	59.900	60.100	59.000	59.600	49.424	181,671
2024-08-20	60.500	60.600	59.700	59.900	49.673	302,255
2024-08-19	60.000	61.100	59.400	60.000	49.756	266,218
2024-08-16	60.300	60.500	59.800	59.900	49.673	362,313
2024-08-15	60.100	60.400	59.600	59.700	49.507	291,842
2024-08-14	60.000	60.400	59.200	59.400	49.258	442,210
2024-08-13	60.500	60.500	59.500	60.000	49.756	269,167
2024-08-12	59.600	60.500	59.500	60.000	49.756	331,940
2024-08-09	61.300	61.300	58.700	58.900	48.844	587,480
2024-08-08	60.400	60.400	58.600	59.300	49.175	322,785
2024-08-07	58.300	61.700	57.900	60.400	50.088	574,501
2024-08-06	60.000	60.700	54.800	57.600	47.766	882,223
2024-08-05	64.500	64.500	59.000	59.000	48.927	1,398,478

← NewerPage 9 of 21 · 1,221 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.