Phoenix Pioneer technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.700	17.700	17.000	17.700	31.668	53,004
2024-01-23	17.750	17.750	17.000	17.750	31.757	9,568
2024-01-22	18.250	18.250	17.100	17.750	31.757	191,761
2024-01-19	18.250	18.250	17.450	18.250	32.652	47,150
2024-01-18	17.500	18.250	17.450	17.800	31.847	30,279
2024-01-17	18.250	18.250	17.450	18.250	32.652	25,155
2024-01-16	18.050	18.250	17.450	17.500	31.310	35,220
2024-01-15	18.000	18.000	18.000	18.000	32.204	0
2024-01-12	17.800	18.050	17.300	18.000	32.204	15,707
2024-01-11	18.050	18.050	17.250	18.000	32.204	34,099
2024-01-10	18.050	18.050	17.300	18.050	32.294	32,981
2024-01-09	18.050	18.050	17.300	18.050	32.294	16,184
2024-01-08	18.100	18.650	17.400	18.050	32.294	54,813
2024-01-05	17.400	18.100	17.400	18.100	32.383	54,218
2024-01-04	18.100	18.100	17.400	17.400	31.131	53,165
2024-01-03	18.000	18.100	17.400	18.100	32.383	16,797
2024-01-02	18.100	18.100	17.400	18.100	32.383	68,022
2023-12-29	18.100	18.100	18.100	18.100	32.383	22,986
2023-12-28	18.100	18.100	17.400	17.500	31.310	3,912
2023-12-27	17.400	18.100	17.400	18.100	32.383	104,582
2023-12-26	18.100	18.100	18.100	18.100	32.383	10,062
2023-12-25	18.100	18.100	17.400	17.400	31.131	32,448
2023-12-22	18.100	18.100	17.400	17.400	31.131	25,097
2023-12-21	17.400	18.100	17.400	17.400	31.131	73,644
2023-12-20	17.400	18.100	17.400	18.100	32.383	17,333
2023-12-19	17.400	18.100	17.400	17.600	31.489	14,532
2023-12-18	18.100	18.100	17.400	17.400	31.131	121,009
2023-12-15	17.400	18.100	17.350	18.100	32.383	46,308
2023-12-14	18.100	18.100	17.400	18.100	32.383	19,891
2023-12-13	17.350	18.100	17.350	17.400	31.131	9,741
2023-12-12	18.100	18.100	17.300	17.300	30.952	12,371
2023-12-11	18.050	18.850	17.300	18.100	32.383	93,918
2023-12-08	18.050	18.050	17.350	18.050	32.294	3,688
2023-12-07	17.550	18.350	17.500	17.700	31.668	90,268
2023-12-06	17.750	18.350	17.550	17.550	31.399	28,561
2023-12-05	18.550	18.550	17.000	17.200	30.773	31,983
2023-12-04	17.850	18.550	17.750	18.550	33.188	73,093
2023-12-01	18.000	18.250	17.500	17.800	31.847	41,350
2023-11-30	17.600	18.600	17.100	18.000	32.204	243,375
2023-11-29	17.050	17.500	17.050	17.050	30.505	58,151
2023-11-28	18.400	18.400	17.050	17.600	31.489	36,681
2023-11-27	18.000	18.400	17.550	17.750	31.757	83,164
2023-11-24	18.500	18.500	17.600	18.000	32.204	98,901
2023-11-23	19.000	19.100	17.700	18.500	33.099	102,565
2023-11-22	17.200	17.450	17.000	17.300	30.952	102,284
2023-11-21	17.200	17.450	16.700	16.900	30.236	21,848
2023-11-20	17.000	17.700	16.900	17.100	30.594	96,717
2023-11-17	17.700	17.700	17.000	17.700	31.668	33,552
2023-11-16	17.700	17.700	17.000	17.300	30.952	52,166
2023-11-15	17.200	17.700	17.000	17.500	31.310	60,308
2023-11-14	16.950	17.700	16.500	17.300	30.952	76,659
2023-11-13	16.950	17.000	16.200	17.000	30.415	11,393
2023-11-10	17.200	17.300	16.200	16.950	30.326	363,039
2023-11-09	16.550	16.900	16.550	16.800	30.057	69,475
2023-11-08	17.450	17.450	16.500	17.300	30.952	100,878
2023-11-07	17.400	17.450	16.700	16.750	29.968	93,075
2023-11-06	17.500	17.500	16.700	17.000	30.415	33,871
2023-11-03	17.700	17.700	17.000	17.200	30.773	106,721
2023-11-02	17.400	18.250	17.400	17.450	31.220	94,739
2023-11-01	17.100	17.500	16.750	17.400	31.131	299,280

← NewerPage 12 of 16 · 911 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.