Phoenix Pioneer technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 17.100 | 17.500 | 16.500 | 17.300 | 30.952 | 156,360 |
| 2024-07-29 | 17.100 | 17.950 | 16.900 | 17.500 | 31.310 | 177,744 |
| 2024-07-26 | 17.000 | 17.750 | 17.000 | 17.750 | 31.757 | 92,803 |
| 2024-07-23 | 17.600 | 18.200 | 16.950 | 17.750 | 31.757 | 144,187 |
| 2024-07-22 | 17.300 | 17.950 | 16.800 | 17.600 | 31.489 | 238,891 |
| 2024-07-19 | 16.250 | 17.650 | 15.800 | 17.400 | 31.131 | 167,115 |
| 2024-07-18 | 16.600 | 17.400 | 15.550 | 16.250 | 29.073 | 196,946 |
| 2024-07-17 | 18.150 | 18.150 | 16.600 | 17.350 | 31.041 | 293,322 |
| 2024-07-16 | 17.750 | 18.200 | 17.300 | 18.150 | 32.473 | 172,213 |
| 2024-07-15 | 18.000 | 18.250 | 17.150 | 18.150 | 32.473 | 278,247 |
| 2024-07-12 | 18.050 | 18.300 | 17.400 | 17.500 | 31.310 | 149,538 |
| 2024-07-11 | 18.000 | 18.100 | 17.150 | 18.050 | 32.294 | 127,160 |
| 2024-07-10 | 17.950 | 18.000 | 16.550 | 18.000 | 32.204 | 382,007 |
| 2024-07-09 | 17.150 | 19.300 | 16.700 | 17.950 | 32.115 | 1,011,772 |
| 2024-07-08 | 15.250 | 17.150 | 15.000 | 17.150 | 30.684 | 635,708 |
| 2024-07-05 | 14.950 | 16.200 | 14.850 | 15.350 | 27.463 | 207,275 |
| 2024-07-04 | 14.350 | 15.650 | 14.200 | 14.950 | 26.747 | 348,897 |
| 2024-07-03 | 13.850 | 14.400 | 13.750 | 14.350 | 25.674 | 153,886 |
| 2024-07-02 | 13.850 | 13.850 | 13.250 | 13.350 | 23.885 | 89,185 |
| 2024-07-01 | 14.500 | 14.500 | 13.250 | 13.850 | 24.779 | 376,740 |
| 2024-06-28 | 13.950 | 14.600 | 13.200 | 14.000 | 25.048 | 123,315 |
| 2024-06-27 | 12.600 | 16.050 | 12.600 | 14.850 | 26.569 | 875,493 |
| 2024-06-26 | 13.450 | 14.150 | 12.600 | 13.000 | 23.259 | 487,484 |
| 2024-06-25 | 15.950 | 16.500 | 12.850 | 13.600 | 24.332 | 1,045,278 |
| 2024-06-24 | 13.950 | 16.450 | 13.600 | 15.500 | 27.732 | 792,482 |
| 2024-06-21 | 13.300 | 13.950 | 13.250 | 13.350 | 23.885 | 225,567 |
| 2024-06-20 | 12.900 | 13.300 | 12.750 | 13.000 | 23.259 | 134,651 |
| 2024-06-19 | 13.150 | 13.300 | 12.750 | 13.300 | 23.795 | 169,392 |
| 2024-06-18 | 12.850 | 13.500 | 12.350 | 12.950 | 23.169 | 172,630 |
| 2024-06-17 | 12.850 | 12.850 | 12.350 | 12.850 | 22.990 | 125,960 |
| 2024-06-14 | 13.000 | 13.400 | 12.350 | 12.850 | 22.990 | 93,825 |
| 2024-06-13 | 13.250 | 13.700 | 12.650 | 12.850 | 22.990 | 99,671 |
| 2024-06-12 | 12.700 | 13.000 | 11.950 | 12.850 | 22.990 | 433,366 |
| 2024-06-11 | 12.850 | 13.600 | 12.450 | 12.800 | 22.901 | 168,561 |
| 2024-06-07 | 14.050 | 14.050 | 13.400 | 13.600 | 24.332 | 57,248 |
| 2024-06-06 | 13.850 | 14.700 | 13.450 | 13.950 | 24.958 | 221,148 |
| 2024-06-05 | 12.900 | 13.850 | 12.800 | 13.250 | 23.706 | 319,332 |
| 2024-06-04 | 14.200 | 14.200 | 12.500 | 12.650 | 22.633 | 858,608 |
| 2024-06-03 | 14.600 | 14.950 | 13.550 | 14.400 | 25.763 | 180,662 |
| 2024-05-31 | 14.950 | 15.150 | 14.350 | 14.700 | 26.300 | 275,725 |
| 2024-05-30 | 15.150 | 15.200 | 14.500 | 15.150 | 27.105 | 127,559 |
| 2024-05-29 | 15.250 | 15.300 | 14.600 | 14.650 | 26.211 | 65,461 |
| 2024-05-28 | 14.950 | 15.650 | 14.600 | 15.250 | 27.284 | 241,630 |
| 2024-05-27 | 15.450 | 15.750 | 14.750 | 15.750 | 28.179 | 117,049 |
| 2024-05-24 | 14.800 | 15.500 | 14.800 | 15.450 | 27.642 | 105,640 |
| 2024-05-23 | 15.450 | 15.500 | 15.000 | 15.450 | 27.642 | 40,527 |
| 2024-05-22 | 15.350 | 15.500 | 14.800 | 15.450 | 27.642 | 123,611 |
| 2024-05-21 | 15.450 | 15.750 | 14.500 | 15.350 | 27.463 | 188,760 |
| 2024-05-20 | 15.000 | 15.550 | 14.900 | 15.450 | 27.642 | 76,223 |
| 2024-05-17 | 15.250 | 15.950 | 15.200 | 15.550 | 27.821 | 24,594 |
| 2024-05-16 | 15.350 | 15.950 | 15.200 | 15.350 | 27.463 | 38,066 |
| 2024-05-15 | 15.950 | 15.950 | 15.350 | 15.500 | 27.732 | 27,070 |
| 2024-05-14 | 15.950 | 16.000 | 15.250 | 15.950 | 28.537 | 20,681 |
| 2024-05-13 | 16.150 | 16.150 | 15.400 | 15.950 | 28.537 | 40,299 |
| 2024-05-10 | 15.450 | 16.150 | 15.450 | 16.150 | 28.894 | 16,769 |
| 2024-05-09 | 15.450 | 16.150 | 15.450 | 15.450 | 27.642 | 33,296 |
| 2024-05-08 | 15.800 | 16.150 | 15.450 | 15.450 | 27.642 | 75,575 |
| 2024-05-07 | 16.150 | 16.150 | 15.450 | 15.600 | 27.910 | 44,900 |
| 2024-05-06 | 15.600 | 16.200 | 15.450 | 16.150 | 28.894 | 29,346 |
| 2024-05-03 | 15.850 | 16.550 | 15.450 | 15.450 | 27.642 | 30,129 |
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.