Phoenix Pioneer technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 80.300 | 85.900 | 79.100 | 79.600 | 79.600 | 1,150,587 |
| 2026-07-21 | 75.000 | 80.200 | 74.900 | 80.200 | 80.200 | 825,958 |
| 2026-07-20 | 78.600 | 78.800 | 69.700 | 75.800 | 75.800 | 2,192,472 |
| 2026-07-17 | 88.500 | 88.700 | 77.500 | 79.300 | 79.300 | 3,177,203 |
| 2026-07-16 | 91.600 | 92.500 | 88.500 | 89.400 | 89.400 | 970,735 |
| 2026-07-15 | 91.000 | 94.200 | 90.000 | 92.700 | 92.700 | 696,135 |
| 2026-07-14 | 91.700 | 92.300 | 84.600 | 92.300 | 92.300 | 2,060,853 |
| 2026-07-13 | 98.000 | 100.00 | 92.000 | 93.000 | 93.000 | 869,277 |
| 2026-07-10 | 98.100 | 98.100 | 98.100 | 98.100 | 98.100 | 0 |
| 2026-07-09 | 92.000 | 100.50 | 90.100 | 98.100 | 98.100 | 1,124,130 |
| 2026-07-08 | 93.600 | 95.700 | 89.700 | 92.900 | 92.900 | 2,431,076 |
| 2026-07-07 | 99.500 | 102.00 | 94.800 | 95.200 | 95.200 | 1,941,531 |
| 2026-07-06 | 99.500 | 106.00 | 98.700 | 99.300 | 99.300 | 1,287,243 |
| 2026-07-03 | 99.000 | 100.00 | 96.600 | 99.100 | 99.100 | 1,989,811 |
| 2026-07-02 | 102.50 | 102.50 | 98.500 | 99.800 | 99.800 | 1,421,407 |
| 2026-07-01 | 99.000 | 107.50 | 98.900 | 102.50 | 102.50 | 2,164,571 |
| 2026-06-30 | 99.900 | 101.00 | 99.300 | 99.800 | 99.800 | 865,480 |
| 2026-06-29 | 99.500 | 100.50 | 98.000 | 100.50 | 100.50 | 1,223,865 |
| 2026-06-26 | 101.00 | 102.50 | 98.800 | 99.200 | 99.200 | 2,335,204 |
| 2026-06-25 | 106.50 | 107.00 | 101.00 | 101.50 | 101.50 | 1,017,604 |
| 2026-06-24 | 110.00 | 110.00 | 103.00 | 105.50 | 105.50 | 2,671,798 |
| 2026-06-23 | 112.00 | 114.50 | 108.00 | 110.50 | 110.50 | 1,872,293 |
| 2026-06-22 | 111.00 | 116.50 | 107.50 | 112.00 | 112.00 | 2,967,710 |
| 2026-06-18 | 113.00 | 118.00 | 107.50 | 112.00 | 112.00 | 3,009,581 |
| 2026-06-17 | 97.900 | 111.50 | 97.300 | 110.50 | 110.50 | 2,466,087 |
| 2026-06-16 | 101.00 | 101.00 | 98.000 | 98.700 | 98.700 | 1,195,285 |
| 2026-06-15 | 102.00 | 104.50 | 99.600 | 100.50 | 100.50 | 1,636,928 |
| 2026-06-12 | 99.500 | 106.50 | 99.500 | 100.00 | 100.00 | 1,309,256 |
| 2026-06-11 | 100.50 | 104.50 | 96.800 | 99.700 | 99.700 | 2,135,408 |
| 2026-06-10 | 109.50 | 111.00 | 99.800 | 100.50 | 100.50 | 2,333,137 |
| 2026-06-09 | 109.00 | 114.00 | 108.50 | 110.00 | 110.00 | 1,660,099 |
| 2026-06-08 | 102.00 | 110.50 | 90.000 | 107.50 | 107.50 | 2,628,080 |
| 2026-06-05 | 113.00 | 113.00 | 101.00 | 107.50 | 107.50 | 2,620,121 |
| 2026-06-04 | 116.00 | 118.00 | 111.50 | 112.00 | 112.00 | 2,043,412 |
| 2026-06-03 | 118.50 | 121.00 | 116.50 | 117.50 | 117.50 | 1,819,234 |
| 2026-06-02 | 126.50 | 126.50 | 116.00 | 117.50 | 117.50 | 2,797,074 |
| 2026-06-01 | 120.00 | 131.00 | 118.00 | 125.50 | 125.50 | 4,342,080 |
| 2026-05-29 | 119.50 | 124.50 | 117.50 | 118.50 | 118.50 | 2,227,600 |
| 2026-05-28 | 122.50 | 127.50 | 112.00 | 120.00 | 120.00 | 5,027,740 |
| 2026-05-27 | 131.50 | 137.50 | 118.50 | 122.00 | 122.00 | 6,860,491 |
| 2026-05-26 | 120.50 | 140.00 | 117.50 | 131.00 | 131.00 | 9,815,210 |
| 2026-05-25 | 102.50 | 122.50 | 100.00 | 121.50 | 121.50 | 8,273,715 |
| 2026-05-22 | 97.000 | 103.50 | 97.000 | 101.50 | 101.50 | 2,141,010 |
| 2026-05-21 | 97.000 | 99.800 | 95.500 | 97.400 | 97.400 | 1,417,151 |
| 2026-05-20 | 98.600 | 100.00 | 95.800 | 96.300 | 96.300 | 1,434,287 |
| 2026-05-19 | 96.400 | 102.00 | 94.500 | 98.700 | 98.700 | 1,715,358 |
| 2026-05-18 | 100.00 | 100.50 | 90.000 | 96.500 | 96.500 | 2,263,900 |
| 2026-05-15 | 102.50 | 106.00 | 98.100 | 99.400 | 99.400 | 3,104,183 |
| 2026-05-14 | 110.00 | 112.50 | 100.00 | 102.00 | 102.00 | 3,613,758 |
| 2026-05-13 | 111.50 | 117.50 | 106.50 | 109.50 | 109.50 | 3,080,191 |
| 2026-05-12 | 99.900 | 115.50 | 98.800 | 112.00 | 112.00 | 4,250,482 |
| 2026-05-11 | 105.00 | 108.00 | 99.100 | 99.800 | 99.800 | 4,994,816 |
| 2026-05-08 | 117.50 | 117.50 | 97.900 | 106.50 | 106.50 | 7,703,696 |
| 2026-05-07 | 118.00 | 124.00 | 115.00 | 115.50 | 115.50 | 5,298,206 |
| 2026-05-06 | 129.50 | 130.50 | 111.50 | 118.00 | 118.00 | 9,321,322 |
| 2026-05-05 | 132.50 | 134.50 | 120.00 | 129.00 | 129.00 | 8,246,071 |
| 2026-05-04 | 129.00 | 145.00 | 124.00 | 131.00 | 131.00 | 11,814,486 |
| 2026-04-30 | 125.00 | 132.50 | 117.00 | 128.00 | 128.00 | 13,941,803 |
| 2026-04-29 | 105.50 | 125.50 | 97.300 | 120.50 | 120.50 | 13,788,395 |
| 2026-04-28 | 98.000 | 104.00 | 93.500 | 103.50 | 103.50 | 5,720,327 |
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.