Phoenix Tours International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 43.400 | 43.650 | 43.250 | 43.250 | 43.250 | 206,078 |
| 2026-10-19 | 43.750 | 43.800 | 43.450 | 43.600 | 43.600 | 77,698 |
| 2026-10-16 | 43.800 | 44.200 | 43.700 | 43.850 | 43.850 | 91,576 |
| 2026-10-15 | 44.000 | 44.300 | 43.700 | 43.800 | 43.800 | 153,033 |
| 2026-10-14 | 44.100 | 44.250 | 44.050 | 44.250 | 44.250 | 67,765 |
| 2026-10-13 | 44.350 | 44.400 | 44.100 | 44.200 | 44.200 | 57,726 |
| 2026-10-12 | 44.200 | 44.450 | 44.100 | 44.350 | 44.350 | 95,035 |
| 2026-10-08 | 44.700 | 44.700 | 44.200 | 44.200 | 44.200 | 109,184 |
| 2026-10-07 | 44.800 | 44.800 | 44.000 | 44.500 | 44.500 | 55,355 |
| 2026-10-06 | 44.150 | 44.700 | 44.100 | 44.250 | 44.250 | 121,731 |
| 2026-10-05 | 44.200 | 44.300 | 43.950 | 44.000 | 44.000 | 74,500 |
| 2026-10-02 | 43.800 | 44.450 | 43.800 | 44.150 | 44.150 | 81,342 |
| 2026-10-01 | 44.300 | 44.300 | 44.000 | 44.200 | 44.200 | 32,000 |
| 2026-09-30 | 43.900 | 44.200 | 43.850 | 44.150 | 44.150 | 51,315 |
| 2026-09-29 | 44.300 | 44.300 | 43.600 | 43.900 | 43.900 | 66,200 |
| 2026-09-24 | 44.150 | 44.250 | 43.850 | 43.900 | 43.900 | 65,845 |
| 2026-09-23 | 44.400 | 44.400 | 44.050 | 44.150 | 44.150 | 46,122 |
| 2026-09-22 | 44.650 | 44.650 | 44.200 | 44.400 | 44.400 | 63,775 |
| 2026-09-21 | 44.900 | 44.950 | 44.050 | 44.350 | 44.350 | 83,001 |
Page 1 of 1 · 19 trading days
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.