Phoenix Pioneer technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.400	17.450	16.700	17.050	30.505	65,315
2023-10-30	16.200	17.700	16.200	16.800	30.057	82,779
2023-10-27	17.000	17.700	16.200	16.950	30.326	114,117
2023-10-26	16.050	18.950	15.600	17.100	30.594	447,347
2023-10-25	15.200	15.500	14.800	15.400	27.553	141,493
2023-10-24	15.000	15.150	14.000	14.650	26.211	429,860
2023-10-23	14.700	14.800	14.500	14.500	25.942	72,747
2023-10-20	14.500	15.150	14.500	14.600	26.121	58,133
2023-10-19	14.800	15.150	14.500	14.500	25.942	39,052
2023-10-18	14.700	15.150	14.500	14.800	26.479	54,490
2023-10-17	15.700	15.700	15.000	15.100	27.016	54,149
2023-10-16	15.700	15.700	15.050	15.400	27.553	88,751
2023-10-13	15.550	15.950	15.200	15.300	27.374	151,797
2023-10-12	16.200	16.250	15.000	15.500	27.732	288,434
2023-10-11	16.550	16.550	15.850	16.550	29.610	47,371
2023-10-06	16.650	16.650	15.850	16.550	29.610	49,088
2023-10-05	16.950	16.950	16.050	16.150	28.894	69,039
2023-10-04	16.500	16.950	16.200	16.950	30.326	19,591
2023-10-03	16.950	16.950	16.200	16.950	30.326	44,492
2023-10-02	17.250	17.250	16.450	16.500	29.521	74,938
2023-09-28	17.250	17.250	16.700	16.800	30.057	120,131
2023-09-27	17.300	17.300	16.900	17.000	30.415	79,614
2023-09-26	17.400	18.050	17.250	17.300	30.952	46,228
2023-09-25	17.500	18.050	17.300	17.400	31.131	66,155
2023-09-22	17.350	18.150	17.350	17.450	31.220	48,158
2023-09-21	17.600	18.150	17.350	18.150	32.473	47,415
2023-09-20	17.400	18.150	17.400	17.400	31.131	19,842
2023-09-19	17.600	18.150	17.400	17.400	31.131	14,085
2023-09-18	17.700	18.150	17.400	17.400	31.131	32,478
2023-09-15	17.600	18.000	17.400	18.000	32.204	40,538
2023-09-14	17.500	18.000	17.400	17.500	31.310	22,429
2023-09-13	17.850	17.900	17.800	17.800	31.847	27,723
2023-09-12	18.150	18.150	17.800	18.000	32.204	59,730
2023-09-11	18.400	18.700	17.850	17.950	32.115	75,679
2023-09-08	17.500	17.500	17.500	17.500	31.310	0
2023-09-07	18.000	18.050	17.500	17.500	31.310	29,523
2023-09-06	18.300	18.300	17.850	18.000	32.204	61,053
2023-09-05	18.650	18.650	17.900	18.000	32.204	49,654
2023-09-04	17.800	18.650	17.400	17.900	32.025	48,404
2023-09-01	17.400	18.000	17.400	17.950	32.115	27,980
2023-08-31	17.400	17.700	17.400	17.500	31.310	43,764
2023-08-30	17.350	17.950	17.350	17.400	31.131	62,656
2023-08-29	17.450	17.750	17.400	17.600	31.489	117,727
2023-08-28	17.500	18.250	17.450	18.250	32.652	43,597
2023-08-25	17.600	18.250	17.450	17.600	31.489	53,936
2023-08-24	17.600	18.250	17.600	17.700	31.668	22,853
2023-08-23	17.500	18.250	17.500	17.500	31.310	20,961
2023-08-22	18.250	18.250	17.450	17.800	31.847	10,060
2023-08-21	18.250	18.250	17.500	17.700	31.668	198,551
2023-08-18	18.000	18.250	17.600	17.850	31.936	176,628
2023-08-17	17.600	18.250	17.600	17.600	31.489	19,004
2023-08-16	17.500	18.250	17.500	17.600	31.489	51,835
2023-08-15	18.400	18.550	17.700	17.700	31.668	154,929
2023-08-14	18.700	19.250	17.750	18.550	33.188	237,356
2023-08-11	18.500	19.250	18.400	18.600	33.278	27,924
2023-08-10	18.650	19.250	18.400	19.250	34.441	67,475
2023-08-09	18.650	18.900	18.650	18.650	33.367	31,859
2023-08-08	18.700	19.250	18.700	19.000	33.993	34,708
2023-08-07	19.400	19.950	18.700	18.700	33.457	53,993
2023-08-04	19.000	19.350	18.700	19.350	34.620	23,503

← NewerPage 13 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.