Phoenix Pioneer technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 15.950 | 16.550 | 15.850 | 16.550 | 29.610 | 12,047 |
| 2024-04-30 | 16.000 | 16.000 | 15.250 | 15.950 | 28.537 | 74,853 |
| 2024-04-29 | 15.300 | 16.000 | 15.300 | 15.300 | 27.374 | 37,729 |
| 2024-04-26 | 16.050 | 16.050 | 15.500 | 15.950 | 28.537 | 15,215 |
| 2024-04-25 | 16.000 | 16.050 | 15.400 | 16.000 | 28.626 | 8,385 |
| 2024-04-24 | 16.000 | 16.000 | 15.300 | 16.000 | 28.626 | 13,841 |
| 2024-04-23 | 16.000 | 16.000 | 15.300 | 16.000 | 28.626 | 19,281 |
| 2024-04-22 | 16.250 | 16.250 | 15.500 | 16.000 | 28.626 | 27,207 |
| 2024-04-19 | 16.100 | 16.250 | 15.550 | 15.700 | 28.089 | 61,281 |
| 2024-04-18 | 15.950 | 16.350 | 15.200 | 16.050 | 28.716 | 107,322 |
| 2024-04-17 | 16.550 | 16.550 | 16.550 | 16.550 | 29.610 | 4,696 |
| 2024-04-16 | 16.300 | 16.950 | 16.000 | 16.550 | 29.610 | 48,438 |
| 2024-04-15 | 16.950 | 17.150 | 16.150 | 17.150 | 30.684 | 76,073 |
| 2024-04-12 | 16.950 | 17.100 | 16.300 | 16.400 | 29.342 | 54,738 |
| 2024-04-11 | 16.600 | 17.100 | 16.350 | 16.950 | 30.326 | 16,902 |
| 2024-04-10 | 17.100 | 17.150 | 16.300 | 16.500 | 29.521 | 70,562 |
| 2024-04-09 | 17.200 | 17.200 | 15.750 | 17.100 | 30.594 | 135,947 |
| 2024-04-08 | 16.950 | 17.250 | 16.450 | 16.550 | 29.610 | 32,577 |
| 2024-04-03 | 16.050 | 17.250 | 16.050 | 17.250 | 30.862 | 53,100 |
| 2024-04-02 | 16.050 | 16.800 | 16.050 | 16.300 | 29.163 | 77,692 |
| 2024-04-01 | 16.950 | 17.050 | 16.000 | 16.000 | 28.626 | 50,031 |
| 2024-03-29 | 17.050 | 17.050 | 16.300 | 16.300 | 29.163 | 16,923 |
| 2024-03-28 | 16.800 | 17.050 | 16.300 | 16.450 | 29.431 | 56,590 |
| 2024-03-27 | 16.350 | 16.850 | 16.350 | 16.350 | 29.252 | 24,765 |
| 2024-03-26 | 16.850 | 16.850 | 16.300 | 16.850 | 30.147 | 70,991 |
| 2024-03-25 | 16.350 | 16.850 | 16.350 | 16.850 | 30.147 | 19,720 |
| 2024-03-22 | 16.850 | 16.850 | 16.350 | 16.500 | 29.521 | 79,789 |
| 2024-03-21 | 16.400 | 16.850 | 16.100 | 16.400 | 29.342 | 24,805 |
| 2024-03-20 | 16.600 | 17.050 | 15.750 | 16.300 | 29.163 | 65,057 |
| 2024-03-19 | 17.050 | 17.050 | 16.300 | 17.050 | 30.505 | 15,114 |
| 2024-03-18 | 17.050 | 17.050 | 17.050 | 17.050 | 30.505 | 0 |
| 2024-03-15 | 17.050 | 17.050 | 16.250 | 17.050 | 30.505 | 22,037 |
| 2024-03-14 | 16.100 | 17.300 | 16.100 | 17.050 | 30.505 | 42,829 |
| 2024-03-13 | 15.800 | 17.100 | 15.600 | 16.550 | 29.610 | 87,102 |
| 2024-03-12 | 16.350 | 16.800 | 15.650 | 16.200 | 28.984 | 351,774 |
| 2024-03-11 | 16.550 | 17.250 | 16.350 | 17.100 | 30.594 | 128,533 |
| 2024-03-08 | 16.800 | 16.900 | 16.350 | 16.500 | 29.521 | 168,862 |
| 2024-03-07 | 17.100 | 17.100 | 16.400 | 17.000 | 30.415 | 75,900 |
| 2024-03-06 | 16.350 | 17.100 | 16.350 | 16.350 | 29.252 | 42,591 |
| 2024-03-05 | 17.000 | 17.100 | 16.350 | 17.100 | 30.594 | 42,702 |
| 2024-03-04 | 16.300 | 17.050 | 16.300 | 17.050 | 30.505 | 50,751 |
| 2024-03-01 | 17.000 | 17.000 | 16.300 | 17.000 | 30.415 | 22,152 |
| 2024-02-29 | 17.600 | 17.600 | 16.300 | 17.000 | 30.415 | 115,784 |
| 2024-02-27 | 17.350 | 17.700 | 16.850 | 17.050 | 30.505 | 58,911 |
| 2024-02-26 | 17.050 | 17.700 | 16.950 | 17.700 | 31.668 | 83,024 |
| 2024-02-23 | 17.800 | 17.800 | 17.000 | 17.000 | 30.415 | 47,174 |
| 2024-02-22 | 17.800 | 17.800 | 17.050 | 17.050 | 30.505 | 59,862 |
| 2024-02-21 | 17.150 | 17.800 | 17.050 | 17.800 | 31.847 | 65,965 |
| 2024-02-20 | 16.500 | 17.150 | 16.300 | 17.150 | 30.684 | 91,589 |
| 2024-02-19 | 16.300 | 17.050 | 16.300 | 16.500 | 29.521 | 19,848 |
| 2024-02-16 | 17.200 | 17.200 | 16.300 | 17.050 | 30.505 | 56,705 |
| 2024-02-15 | 17.000 | 17.750 | 16.450 | 17.200 | 30.773 | 128,483 |
| 2024-02-05 | 17.100 | 17.500 | 17.000 | 17.150 | 30.684 | 99,338 |
| 2024-02-02 | 17.250 | 17.550 | 17.050 | 17.100 | 30.594 | 202,119 |
| 2024-02-01 | 17.250 | 17.950 | 17.250 | 17.250 | 30.862 | 18,445 |
| 2024-01-31 | 17.950 | 17.950 | 17.200 | 17.250 | 30.862 | 62,885 |
| 2024-01-30 | 17.950 | 17.950 | 17.250 | 17.450 | 31.220 | 131,377 |
| 2024-01-29 | 17.250 | 17.950 | 17.250 | 17.500 | 31.310 | 94,712 |
| 2024-01-26 | 17.950 | 17.950 | 17.250 | 17.500 | 31.310 | 79,162 |
| 2024-01-25 | 17.700 | 17.700 | 17.000 | 17.500 | 31.310 | 68,274 |
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.