Phoenix Pioneer technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	98.600	105.50	88.900	95.600	95.600	5,164,254
2026-04-24	100.00	105.00	90.900	96.900	96.900	5,064,317
2026-04-23	118.00	130.50	86.100	99.000	99.000	16,382,740
2026-04-22	90.000	121.00	87.500	118.50	118.50	14,735,594
2026-04-21	84.400	89.400	83.000	88.400	88.400	5,146,659
2026-04-20	80.100	87.300	79.000	84.200	84.200	5,702,199
2026-04-17	81.900	82.000	76.800	79.700	79.700	5,491,421
2026-04-16	85.400	85.500	79.100	80.400	80.400	5,014,959
2026-04-15	88.300	93.500	79.500	84.400	84.400	5,059,215
2026-04-14	73.800	93.100	73.100	85.100	85.100	10,936,549
2026-04-13	65.000	76.800	62.000	73.200	73.200	9,821,880
2026-04-10	62.000	70.600	59.000	64.000	64.000	9,854,634
2026-04-09	49.000	62.900	47.500	61.100	61.100	10,429,709
2026-04-08	44.000	52.300	43.050	49.000	49.000	6,603,582
2026-04-07	39.950	46.150	39.300	43.400	43.400	2,967,423
2026-04-02	40.800	40.800	38.900	39.300	39.300	525,132
2026-04-01	38.200	40.800	38.200	40.250	40.250	495,007
2026-03-31	40.800	40.950	37.150	38.200	38.200	977,892
2026-03-30	40.100	41.500	39.150	40.150	40.150	779,036
2026-03-27	42.600	43.000	39.800	41.150	41.150	749,325
2026-03-26	42.000	44.000	40.900	42.250	42.250	1,407,060
2026-03-25	41.100	42.150	40.550	41.950	41.950	499,266
2026-03-24	40.850	42.800	40.050	41.800	41.800	1,126,971
2026-03-23	41.000	41.250	38.900	40.000	40.000	631,550
2026-03-20	42.800	43.600	39.250	42.000	42.000	1,226,984
2026-03-19	44.100	44.700	40.100	43.500	43.500	1,790,627
2026-03-18	44.600	44.950	41.500	44.100	44.100	2,002,811
2026-03-17	45.600	48.700	42.800	43.850	43.850	2,631,244
2026-03-16	39.950	44.100	39.400	43.950	43.950	4,054,904
2026-03-13	34.900	41.950	33.750	39.800	39.800	2,830,217
2026-03-12	31.000	36.950	31.000	35.800	35.800	1,662,929
2026-03-11	30.150	31.500	30.000	31.050	31.050	417,273
2026-03-10	29.400	30.200	29.350	30.100	30.100	225,209
2026-03-09	29.800	29.950	28.800	29.300	29.300	277,411
2026-03-06	30.950	31.300	30.150	30.550	30.550	419,458
2026-03-05	29.400	31.500	28.400	31.500	31.500	275,564
2026-03-04	29.050	29.050	28.100	28.200	28.200	445,258
2026-03-03	29.250	30.050	29.000	29.300	29.300	451,639
2026-03-02	29.650	29.900	29.050	29.300	29.300	309,844
2026-02-26	30.450	30.450	29.600	29.850	29.850	245,617
2026-02-25	29.900	30.950	29.500	30.100	30.100	472,595
2026-02-24	29.900	29.900	28.900	29.500	29.500	320,021
2026-02-23	30.650	30.700	30.000	30.100	30.100	398,173
2026-02-11	28.850	31.400	28.850	30.550	30.550	344,595
2026-02-10	28.900	29.400	28.750	29.000	29.000	240,050
2026-02-09	29.000	29.800	28.900	29.100	29.100	412,205
2026-02-06	29.550	29.850	29.400	29.550	29.550	164,873
2026-02-05	29.700	30.050	29.400	29.800	29.800	190,796
2026-02-04	29.800	30.100	29.550	29.700	29.700	199,991
2026-02-03	30.100	30.200	29.800	30.000	30.000	116,064
2026-02-02	31.500	31.500	29.700	29.950	29.950	356,955
2026-01-30	31.200	31.200	29.750	31.100	31.100	399,287
2026-01-29	30.400	31.100	29.700	31.050	31.050	315,652
2026-01-28	30.200	31.100	29.900	29.950	29.950	168,504
2026-01-27	30.550	30.550	29.900	30.200	30.200	245,166
2026-01-26	30.950	30.950	30.000	30.100	30.100	84,753
2026-01-23	30.750	31.050	29.850	30.050	30.050	391,120
2026-01-22	31.100	31.500	30.700	31.500	31.500	96,067
2026-01-21	32.150	32.150	29.850	30.750	30.750	201,644
2026-01-20	32.950	33.550	31.350	31.650	31.650	395,922

← NewerPage 3 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.