Phoenix Pioneer technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	90.800	93.100	89.700	90.900	90.900	504,471
2026-10-15	93.000	93.000	89.000	90.700	90.700	652,297
2026-10-14	89.700	94.300	89.600	93.000	93.000	542,431
2026-10-13	92.200	92.200	88.900	90.500	90.500	1,502,387
2026-10-12	95.700	95.800	91.700	93.000	93.000	1,177,346
2026-10-08	99.500	100.50	94.000	95.800	95.800	1,716,399
2026-10-07	99.600	100.50	96.500	99.800	99.800	956,882
2026-10-06	102.00	102.50	98.800	100.50	100.50	1,760,602
2026-10-05	103.00	105.50	100.00	102.50	102.50	1,095,860
2026-10-02	105.00	105.50	101.00	103.50	103.50	1,607,724
2026-10-01	108.50	108.50	102.50	104.50	104.50	1,352,606
2026-09-30	102.00	112.50	101.50	108.50	108.50	3,541,844
2026-09-29	103.00	103.50	100.00	102.00	102.00	1,455,851
2026-09-24	102.50	103.00	99.600	102.50	102.50	1,138,631
2026-09-23	98.700	107.50	98.100	104.00	104.00	3,933,303
2026-09-22	96.100	99.900	95.900	99.100	99.100	1,427,594
2026-09-21	95.800	96.200	94.600	95.400	95.400	496,745
2026-09-18	97.200	97.300	94.700	96.400	96.400	727,321
2026-09-17	98.000	99.000	94.700	95.700	95.700	985,086
2026-09-16	92.500	99.400	89.900	97.100	97.100	2,071,848
2026-09-15	98.500	100.50	92.100	93.000	93.000	2,312,660
2026-09-14	94.000	100.50	93.700	98.000	98.000	3,567,284
2026-09-11	94.800	96.200	91.500	94.900	94.900	1,470,314
2026-09-10	98.500	99.500	94.500	95.100	95.100	761,840
2026-09-09	97.000	99.200	95.700	98.000	98.000	1,448,523
2026-09-08	93.300	99.400	93.000	96.000	96.000	1,364,797
2026-09-07	91.700	94.000	90.000	92.900	92.900	737,833
2026-09-04	90.000	91.400	88.300	90.900	90.900	643,936
2026-09-03	93.500	95.600	88.600	89.700	89.700	919,511
2026-09-02	97.700	98.300	92.800	93.100	93.100	1,051,009
2026-09-01	93.800	100.50	92.100	98.300	98.300	1,571,493
2026-08-31	92.700	94.000	90.000	93.200	93.200	1,049,766
2026-08-28	92.400	95.700	88.000	93.200	93.200	1,899,354
2026-08-27	80.700	91.600	80.200	89.000	89.000	1,947,523
2026-08-26	81.000	81.100	78.800	80.600	80.600	660,733
2026-08-25	79.500	81.300	77.800	80.000	80.000	446,149
2026-08-24	79.700	81.800	77.800	80.000	80.000	625,164
2026-08-21	77.800	80.000	77.800	78.600	78.600	304,785
2026-08-20	76.300	80.300	76.200	78.400	78.400	554,015
2026-08-19	74.700	76.000	72.600	75.100	75.100	441,158
2026-08-18	76.200	77.600	74.700	75.100	75.100	740,383
2026-08-17	77.400	78.000	74.000	76.900	76.900	565,843
2026-08-14	81.000	81.500	77.100	77.600	77.600	900,264
2026-08-13	80.300	81.900	79.100	80.300	80.300	627,228
2026-08-12	78.500	82.100	78.200	80.000	80.000	669,146
2026-08-11	80.000	81.000	76.800	78.100	78.100	710,522
2026-08-10	80.200	82.900	80.000	80.900	80.900	769,283
2026-08-07	80.500	85.200	77.700	79.000	79.000	817,860
2026-08-06	80.000	81.000	73.700	78.500	78.500	842,844
2026-08-05	77.000	85.100	76.300	80.300	80.300	1,154,758
2026-08-04	76.500	77.400	74.100	76.900	76.900	794,966
2026-08-03	75.000	80.100	72.100	77.700	77.700	1,079,370
2026-07-31	62.000	77.200	62.000	77.000	77.000	1,668,399
2026-07-30	60.500	65.500	57.100	59.800	59.800	1,166,429
2026-07-29	66.200	66.600	57.000	60.200	60.200	2,257,355
2026-07-28	71.000	71.000	64.800	65.300	65.300	1,253,401
2026-07-27	73.100	74.300	69.500	71.300	71.300	1,356,253
2026-07-24	74.800	75.300	70.000	72.800	72.800	1,871,289
2026-07-23	79.700	80.400	74.700	75.200	75.200	1,223,035
2026-07-22	80.300	85.900	79.100	79.600	79.600	1,150,587

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.