Phoenix Pioneer technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 38.600 | 38.600 | 37.000 | 38.500 | 38.500 | 507,231 |
| 2025-10-21 | 39.000 | 39.000 | 37.200 | 38.000 | 38.000 | 732,245 |
| 2025-10-20 | 39.050 | 39.050 | 37.400 | 38.250 | 38.250 | 351,092 |
| 2025-10-17 | 38.000 | 40.750 | 37.400 | 37.900 | 37.900 | 986,233 |
| 2025-10-16 | 36.800 | 40.450 | 36.800 | 38.300 | 38.300 | 733,821 |
| 2025-10-15 | 38.650 | 38.650 | 36.400 | 37.500 | 37.500 | 739,345 |
| 2025-10-14 | 36.200 | 39.750 | 36.200 | 37.650 | 37.650 | 1,385,865 |
| 2025-10-13 | 35.050 | 37.800 | 33.000 | 36.900 | 36.900 | 634,674 |
| 2025-10-09 | 38.100 | 39.750 | 35.800 | 36.700 | 36.700 | 2,327,635 |
| 2025-10-08 | 40.900 | 40.900 | 37.000 | 38.100 | 38.100 | 3,076,332 |
| 2025-10-07 | 41.500 | 43.450 | 39.000 | 39.700 | 39.700 | 2,767,008 |
| 2025-10-03 | 38.550 | 43.100 | 37.450 | 40.200 | 40.200 | 3,887,094 |
| 2025-10-02 | 33.450 | 39.700 | 33.150 | 38.550 | 38.550 | 4,967,761 |
| 2025-10-01 | 32.800 | 33.500 | 32.000 | 33.150 | 33.150 | 1,273,113 |
| 2025-09-30 | 32.200 | 33.200 | 31.900 | 32.300 | 32.300 | 837,170 |
| 2025-09-26 | 31.900 | 32.750 | 31.000 | 31.300 | 31.300 | 566,976 |
| 2025-09-25 | 31.500 | 33.100 | 30.900 | 31.800 | 31.800 | 1,033,878 |
| 2025-09-24 | 31.900 | 31.900 | 30.500 | 30.950 | 30.950 | 726,619 |
| 2025-09-23 | 32.150 | 32.150 | 29.700 | 30.550 | 30.550 | 629,791 |
| 2025-09-22 | 30.650 | 32.100 | 30.150 | 32.000 | 32.000 | 888,353 |
| 2025-09-19 | 30.950 | 31.450 | 29.050 | 29.900 | 29.900 | 473,810 |
| 2025-09-18 | 30.800 | 32.050 | 29.500 | 29.850 | 29.850 | 411,968 |
| 2025-09-17 | 31.950 | 32.250 | 29.950 | 30.450 | 30.450 | 549,177 |
| 2025-09-16 | 30.450 | 32.250 | 30.450 | 31.850 | 31.850 | 736,217 |
| 2025-09-15 | 32.700 | 33.650 | 29.350 | 29.500 | 29.500 | 1,448,901 |
| 2025-09-12 | 32.550 | 34.000 | 30.400 | 31.800 | 31.800 | 1,282,343 |
| 2025-09-11 | 32.400 | 35.800 | 30.300 | 31.300 | 31.300 | 2,540,470 |
| 2025-09-10 | 30.300 | 36.300 | 29.500 | 33.950 | 33.950 | 4,236,177 |
| 2025-09-09 | 29.300 | 30.500 | 28.500 | 30.450 | 30.450 | 1,501,174 |
| 2025-09-08 | 27.000 | 29.150 | 26.000 | 29.100 | 29.100 | 1,071,446 |
| 2025-09-05 | 27.650 | 27.650 | 25.700 | 27.450 | 27.450 | 982,537 |
| 2025-09-04 | 29.000 | 29.000 | 26.950 | 27.750 | 27.750 | 1,033,285 |
| 2025-09-03 | 28.500 | 30.700 | 28.000 | 28.300 | 28.300 | 898,041 |
| 2025-09-02 | 30.600 | 31.250 | 28.300 | 28.450 | 28.450 | 1,722,833 |
| 2025-09-01 | 30.450 | 31.000 | 29.050 | 30.500 | 30.500 | 313,307 |
| 2025-08-29 | 31.500 | 31.500 | 29.050 | 29.400 | 29.400 | 889,873 |
| 2025-08-28 | 31.550 | 31.700 | 30.100 | 30.850 | 30.850 | 728,547 |
| 2025-08-27 | 31.000 | 31.700 | 29.800 | 30.500 | 30.500 | 837,419 |
| 2025-08-26 | 30.950 | 32.200 | 29.800 | 30.300 | 30.300 | 566,585 |
| 2025-08-25 | 30.000 | 32.000 | 29.400 | 30.000 | 30.000 | 416,267 |
| 2025-08-22 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2025-08-21 | 28.500 | 32.150 | 28.500 | 30.500 | 30.500 | 1,096,842 |
| 2025-08-20 | 28.100 | 29.600 | 27.500 | 28.100 | 28.100 | 713,365 |
| 2025-08-19 | 32.500 | 32.550 | 27.400 | 29.400 | 29.400 | 1,590,625 |
| 2025-08-18 | 31.500 | 33.500 | 30.000 | 31.700 | 31.700 | 4,173,328 |
| 2025-08-15 | 32.000 | 34.500 | 29.700 | 31.500 | 31.500 | 2,447,190 |
| 2025-08-14 | 28.100 | 33.450 | 27.000 | 30.500 | 30.500 | 4,990,147 |
| 2025-08-13 | 23.900 | 29.000 | 21.150 | 28.000 | 28.000 | 3,232,393 |
| 2025-08-12 | 20.000 | 22.000 | 19.200 | 22.000 | 22.000 | 1,670,157 |
| 2025-08-11 | 18.150 | 19.400 | 17.700 | 18.950 | 18.950 | 259,041 |
| 2025-08-08 | 18.350 | 18.350 | 17.500 | 18.350 | 18.350 | 75,503 |
| 2025-08-07 | 17.800 | 18.950 | 17.500 | 18.350 | 18.350 | 309,822 |
| 2025-08-06 | 17.400 | 17.950 | 17.100 | 17.400 | 17.400 | 116,082 |
| 2025-08-05 | 17.500 | 18.250 | 17.400 | 18.250 | 18.250 | 38,551 |
| 2025-08-04 | 17.950 | 18.250 | 17.150 | 17.200 | 17.200 | 96,109 |
| 2025-08-01 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2025-07-31 | 17.800 | 18.400 | 17.050 | 17.950 | 17.950 | 123,719 |
| 2025-07-30 | 17.800 | 17.800 | 16.300 | 17.800 | 17.800 | 150,837 |
| 2025-07-29 | 17.500 | 18.100 | 17.000 | 17.800 | 17.800 | 266,865 |
| 2025-07-28 | 18.150 | 18.150 | 17.400 | 18.150 | 18.150 | 71,588 |
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.