Phoenix Pioneer technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.400	33.650	29.900	33.000	33.000	697,115
2026-01-16	30.200	30.400	30.000	30.400	30.400	237,794
2026-01-15	30.050	30.150	29.900	29.950	29.950	59,960
2026-01-14	30.100	30.100	29.850	30.000	30.000	170,300
2026-01-13	30.250	30.250	29.800	30.050	30.050	184,242
2026-01-12	30.200	30.550	29.700	30.350	30.350	306,890
2026-01-09	31.500	31.750	29.800	30.550	30.550	221,214
2026-01-08	30.100	32.050	30.000	30.700	30.700	215,393
2026-01-07	30.100	30.150	29.550	29.900	29.900	233,012
2026-01-06	31.250	31.250	29.650	30.050	30.050	598,039
2026-01-05	31.900	32.000	30.550	30.750	30.750	743,982
2026-01-02	32.050	32.450	31.500	31.700	31.700	303,088
2025-12-31	31.750	32.350	31.700	32.250	32.250	171,962
2025-12-30	32.150	32.150	31.450	32.050	32.050	250,676
2025-12-29	31.900	32.250	31.800	32.000	32.000	183,510
2025-12-26	32.250	32.600	31.900	32.100	32.100	140,416
2025-12-24	32.600	32.950	31.850	32.250	32.250	259,155
2025-12-23	32.650	33.000	32.300	32.500	32.500	112,005
2025-12-22	32.400	33.150	31.900	32.700	32.700	310,004
2025-12-19	33.400	33.400	32.300	32.300	32.300	250,099
2025-12-18	32.400	32.900	32.350	32.500	32.500	55,994
2025-12-17	32.450	33.100	32.450	32.700	32.700	68,433
2025-12-16	31.950	33.550	31.950	32.450	32.450	200,745
2025-12-15	32.800	32.950	32.000	32.050	32.050	97,494
2025-12-12	32.600	33.100	32.600	32.700	32.700	112,916
2025-12-11	32.900	33.500	32.450	32.800	32.800	159,813
2025-12-10	32.000	33.600	32.000	32.450	32.450	165,220
2025-12-09	32.200	32.950	31.850	32.000	32.000	88,707
2025-12-08	31.550	32.850	31.500	32.150	32.150	183,796
2025-12-05	33.000	33.100	31.700	32.150	32.150	322,153
2025-12-04	33.550	33.550	32.700	33.150	33.150	110,925
2025-12-03	34.300	34.300	33.550	33.550	33.550	148,442
2025-12-02	34.400	34.450	33.500	33.800	33.800	120,253
2025-12-01	34.750	34.750	33.300	33.850	33.850	297,948
2025-11-28	32.450	34.750	32.150	34.150	34.150	630,969
2025-11-27	32.500	32.850	32.500	32.500	32.500	83,442
2025-11-26	33.500	33.500	32.450	32.500	32.500	181,489
2025-11-25	30.700	34.150	30.500	33.100	33.100	367,878
2025-11-24	30.300	30.650	30.000	30.100	30.100	120,205
2025-11-21	30.600	30.800	29.800	29.800	29.800	249,615
2025-11-20	30.550	31.450	30.550	30.950	30.950	237,871
2025-11-19	29.850	30.800	29.850	30.200	30.200	167,502
2025-11-18	31.100	31.500	29.900	30.050	30.050	304,762
2025-11-17	31.600	32.250	31.400	31.550	31.550	159,518
2025-11-14	31.700	32.350	31.500	31.950	31.950	190,556
2025-11-13	31.650	34.150	31.650	32.850	32.850	426,519
2025-11-12	31.400	33.100	29.600	32.000	32.000	677,340
2025-11-11	33.850	34.400	29.250	30.300	30.300	2,197,844
2025-11-10	37.600	37.600	33.950	34.450	34.450	1,202,210
2025-11-07	37.350	37.350	36.400	36.650	36.650	821,123
2025-11-06	37.000	38.300	36.950	37.150	37.150	401,813
2025-11-05	37.500	37.950	36.800	37.600	37.600	475,559
2025-11-04	38.450	38.950	37.400	37.700	37.700	427,084
2025-11-03	39.200	39.200	37.900	37.900	37.900	340,985
2025-10-31	37.200	38.950	36.500	38.150	38.150	515,428
2025-10-30	38.550	38.800	36.950	37.200	37.200	1,001,656
2025-10-29	40.250	40.250	38.600	38.700	38.700	571,858
2025-10-28	40.150	40.500	38.650	39.400	39.400	753,014
2025-10-27	38.950	41.200	37.000	40.100	40.100	1,834,332
2025-10-23	38.500	38.850	37.250	37.500	37.500	431,383

← NewerPage 4 of 5 · 243 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.