Phoenix Pioneer technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	20.400	20.400	19.750	20.050	35.872	48,464
2023-05-08	20.100	20.950	20.000	20.050	35.872	168,091
2023-05-05	19.950	20.050	19.750	20.050	35.872	28,408
2023-05-04	20.450	20.450	19.350	19.950	35.693	133,134
2023-05-03	20.850	20.850	20.000	20.200	36.140	70,579
2023-05-02	20.350	20.950	20.000	20.400	36.498	150,339
2023-04-28	20.050	20.350	19.950	20.100	35.961	34,655
2023-04-27	19.950	20.650	19.500	20.050	35.872	79,747
2023-04-26	20.000	20.050	19.450	19.850	35.514	101,210
2023-04-25	20.100	20.850	19.950	20.100	35.961	49,635
2023-04-24	20.800	21.050	20.100	21.050	37.661	119,663
2023-04-21	20.850	20.950	20.200	20.750	37.124	60,043
2023-04-20	21.000	21.100	20.000	20.000	35.783	277,450
2023-04-19	21.400	21.900	20.200	20.950	37.482	652,400
2023-04-18	22.350	22.450	21.500	21.950	39.271	316,473
2023-04-17	22.050	22.850	21.800	22.350	39.987	310,502
2023-04-14	22.100	22.850	21.800	21.900	39.182	168,982
2023-04-13	22.150	22.350	21.650	21.800	39.003	220,590
2023-04-12	21.950	22.550	21.600	21.900	39.182	148,279
2023-04-11	22.250	22.250	21.500	21.950	39.271	524,896
2023-04-10	22.100	22.250	21.550	21.900	39.182	89,976
2023-04-07	22.250	22.250	21.550	21.550	38.556	210,122
2023-04-06	22.250	22.250	21.550	22.250	39.808	152,391
2023-03-31	22.400	22.450	21.550	22.200	39.719	132,476
2023-03-30	22.400	23.350	20.550	22.450	40.166	531,043
2023-03-29	23.000	23.350	22.300	22.500	40.255	118,352
2023-03-28	23.600	23.650	22.500	22.950	41.061	202,831
2023-03-27	23.600	23.600	22.550	23.600	42.223	83,004
2023-03-24	22.600	23.600	22.550	22.600	40.434	134,504
2023-03-23	23.600	23.600	22.550	23.000	41.150	76,307
2023-03-22	23.000	23.950	22.550	23.600	42.223	93,122
2023-03-21	23.950	23.950	22.850	22.850	40.882	49,813
2023-03-20	23.950	23.950	22.850	23.150	41.418	60,477
2023-03-17	24.000	24.000	22.800	22.850	40.882	78,482
2023-03-16	23.500	24.500	23.000	23.600	42.223	128,701
2023-03-15	24.200	24.500	23.400	23.700	42.402	162,575
2023-03-14	23.500	24.500	23.500	23.900	42.760	113,757
2023-03-13	24.000	25.000	22.850	24.500	43.834	539,136
2023-03-10	23.700	26.250	23.450	24.500	43.834	660,079
2023-03-09	24.400	24.900	23.600	23.900	42.760	141,432
2023-03-08	24.800	25.400	23.150	24.000	42.939	910,766
2023-03-07	24.450	25.400	23.700	24.500	43.834	787,635
2023-03-06	23.350	24.450	23.000	24.000	42.939	304,180
2023-03-03	23.500	24.450	23.350	23.500	42.045	164,910
2023-03-02	23.350	24.500	22.400	23.800	42.581	414,043
2023-03-01	23.550	23.600	22.450	23.350	41.776	381,477
2023-02-24	23.750	23.750	22.700	22.700	40.613	307,656
2023-02-23	23.500	24.200	23.000	23.750	42.492	125,244
2023-02-22	24.200	25.100	22.850	23.500	42.045	287,483
2023-02-21	23.400	25.600	22.400	24.500	43.834	610,116
2023-02-20	22.950	23.450	21.900	22.900	40.971	231,797
2023-02-17	22.950	22.950	22.100	22.950	41.061	163,819
2023-02-16	22.750	22.950	22.100	22.950	41.061	56,313
2023-02-15	23.300	23.300	22.000	22.300	39.898	220,012
2023-02-14	23.950	23.950	22.600	23.300	41.687	393,122
2023-02-13	23.600	24.450	22.000	23.950	42.850	764,913
2023-02-10	21.150	24.400	20.700	23.100	41.329	914,742
2023-02-09	21.000	21.150	20.200	21.150	37.840	114,980
2023-02-08	19.650	21.150	19.500	21.150	37.840	280,852
2023-02-07	19.700	19.750	19.300	19.650	35.156	39,438

← NewerPage 15 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.