Phoenix Pioneer technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	19.000	19.350	18.700	19.350	34.620	23,503
2023-08-02	19.350	19.350	18.700	19.000	33.993	60,598
2023-08-01	18.700	19.350	18.700	19.350	34.620	47,034
2023-07-31	19.350	19.400	18.900	18.900	33.815	29,405
2023-07-28	18.800	19.300	18.700	18.900	33.815	81,380
2023-07-27	19.250	19.250	18.700	19.250	34.441	21,403
2023-07-26	19.000	19.550	18.600	18.600	33.278	127,605
2023-07-25	19.550	19.550	18.700	19.000	33.993	87,362
2023-07-24	19.450	19.550	18.900	19.100	34.172	25,061
2023-07-21	19.450	19.450	18.700	18.900	33.815	35,940
2023-07-20	19.250	19.450	19.000	19.000	33.993	36,265
2023-07-19	19.450	19.450	18.500	18.500	33.099	145,452
2023-07-18	19.350	19.500	18.600	19.450	34.799	109,196
2023-07-17	20.050	20.150	18.700	19.000	33.993	381,908
2023-07-14	20.150	20.150	19.300	19.450	34.799	70,048
2023-07-13	19.600	20.300	19.400	19.400	34.709	28,897
2023-07-12	19.250	19.950	19.250	19.600	35.067	229,657
2023-07-11	20.050	20.050	19.250	19.500	34.888	116,027
2023-07-10	19.750	20.050	19.250	20.050	35.872	24,035
2023-07-07	19.250	20.150	19.250	19.750	35.335	68,776
2023-07-06	20.000	20.000	19.200	20.000	35.783	172,147
2023-07-05	20.250	20.250	19.350	19.700	35.246	129,526
2023-07-04	20.250	20.250	19.350	20.000	35.783	25,235
2023-07-03	20.500	20.550	19.950	20.050	35.872	70,419
2023-06-30	20.100	20.500	20.000	20.200	36.140	174,423
2023-06-29	20.050	21.250	20.050	20.350	36.409	124,558
2023-06-28	20.350	20.450	19.950	20.050	35.872	143,605
2023-06-27	20.850	20.850	19.550	20.350	36.409	142,831
2023-06-26	20.800	21.050	20.000	20.200	36.140	222,943
2023-06-21	19.200	21.600	19.200	20.950	37.482	569,553
2023-06-20	19.200	19.950	19.200	19.600	35.067	46,448
2023-06-19	19.500	20.300	19.500	19.850	35.514	161,819
2023-06-16	20.400	21.400	20.000	20.350	36.409	352,634
2023-06-15	19.750	20.600	19.000	20.200	36.140	162,147
2023-06-14	19.750	19.750	19.000	19.750	35.335	166,855
2023-06-13	19.300	19.750	19.000	19.300	34.530	53,962
2023-06-12	19.700	19.700	18.900	19.000	33.993	19,563
2023-06-09	19.000	19.700	19.000	19.000	33.993	58,690
2023-06-08	19.500	19.700	19.000	19.700	35.246	61,517
2023-06-07	18.900	19.500	18.900	19.500	34.888	74,819
2023-06-06	19.800	19.800	18.900	19.000	33.993	137,112
2023-06-05	19.900	19.950	19.050	19.050	34.083	72,382
2023-06-02	19.900	19.900	19.050	19.900	35.604	39,293
2023-06-01	19.500	19.900	19.050	19.700	35.246	23,224
2023-05-31	19.900	20.000	19.050	19.900	35.604	86,785
2023-05-30	20.250	20.250	19.750	20.000	35.783	94,818
2023-05-29	20.450	20.850	19.900	20.150	36.051	103,935
2023-05-26	19.950	21.050	19.550	19.550	34.977	189,180
2023-05-25	19.800	20.000	19.200	19.600	35.067	108,912
2023-05-24	19.350	19.800	18.700	19.600	35.067	42,554
2023-05-23	19.450	19.450	18.700	19.000	33.993	95,925
2023-05-22	18.750	19.500	18.500	19.450	34.799	116,356
2023-05-19	18.750	18.750	18.100	18.700	33.457	71,403
2023-05-18	18.700	19.000	18.100	18.100	32.383	188,054
2023-05-17	19.000	19.050	18.200	18.250	32.652	128,006
2023-05-16	19.300	19.350	18.200	19.050	34.083	154,181
2023-05-15	19.800	19.800	18.900	19.350	34.620	65,918
2023-05-12	19.800	19.850	19.050	19.500	34.888	74,340
2023-05-11	19.800	20.100	19.550	19.750	35.335	62,922
2023-05-10	20.100	20.150	19.550	19.900	35.604	64,466

← NewerPage 14 of 16 · 912 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.