Phoenix Pioneer technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 18.600 | 18.600 | 17.500 | 18.150 | 18.150 | 178,352 |
| 2025-07-24 | 18.150 | 18.550 | 17.400 | 18.550 | 18.550 | 112,754 |
| 2025-07-23 | 17.600 | 18.150 | 16.850 | 18.000 | 18.000 | 127,401 |
| 2025-07-22 | 18.850 | 18.850 | 16.500 | 17.000 | 17.000 | 394,763 |
| 2025-07-21 | 19.550 | 19.550 | 17.500 | 18.200 | 18.200 | 551,205 |
| 2025-07-18 | 17.950 | 20.000 | 17.100 | 19.000 | 19.000 | 862,224 |
| 2025-07-17 | 16.550 | 18.150 | 16.000 | 18.050 | 18.050 | 1,077,754 |
| 2025-07-16 | 16.000 | 16.550 | 15.600 | 16.550 | 16.550 | 275,707 |
| 2025-07-15 | 15.650 | 16.250 | 15.300 | 16.150 | 16.150 | 307,805 |
| 2025-07-14 | 15.300 | 15.950 | 14.600 | 15.250 | 15.250 | 175,544 |
| 2025-07-11 | 15.200 | 15.800 | 14.500 | 15.000 | 15.000 | 151,901 |
| 2025-07-10 | 16.000 | 16.000 | 15.000 | 15.800 | 15.800 | 182,568 |
| 2025-07-09 | 14.600 | 16.000 | 14.500 | 16.000 | 16.000 | 279,723 |
| 2025-07-08 | 14.600 | 15.250 | 14.550 | 15.100 | 15.100 | 76,597 |
| 2025-07-07 | 15.350 | 15.350 | 14.650 | 15.150 | 15.150 | 94,003 |
| 2025-07-04 | 15.200 | 15.350 | 14.700 | 15.350 | 15.350 | 24,660 |
| 2025-07-03 | 15.000 | 15.350 | 14.600 | 15.350 | 15.350 | 69,144 |
| 2025-07-02 | 14.700 | 15.300 | 14.650 | 15.000 | 15.000 | 65,453 |
| 2025-07-01 | 15.000 | 15.300 | 14.700 | 14.900 | 14.900 | 47,063 |
| 2025-06-30 | 15.300 | 15.450 | 14.300 | 14.950 | 14.950 | 331,926 |
| 2025-06-27 | 15.300 | 15.300 | 15.000 | 15.000 | 15.000 | 47,470 |
| 2025-06-26 | 14.600 | 15.250 | 14.600 | 15.250 | 15.250 | 111,888 |
| 2025-06-25 | 15.200 | 15.200 | 14.550 | 15.200 | 15.200 | 51,353 |
| 2025-06-24 | 14.600 | 15.200 | 14.600 | 14.850 | 14.850 | 39,210 |
| 2025-06-23 | 14.550 | 15.200 | 14.500 | 14.800 | 14.800 | 53,802 |
| 2025-06-20 | 14.550 | 15.200 | 14.550 | 14.850 | 14.850 | 62,982 |
| 2025-06-19 | 14.550 | 15.200 | 14.550 | 15.200 | 15.200 | 102,056 |
| 2025-06-18 | 15.450 | 15.450 | 13.800 | 14.200 | 14.200 | 304,001 |
| 2025-06-17 | 15.500 | 15.500 | 14.800 | 15.450 | 15.450 | 84,137 |
| 2025-06-16 | 15.450 | 15.450 | 15.000 | 15.450 | 15.450 | 72,527 |
| 2025-06-13 | 16.000 | 16.000 | 14.800 | 15.100 | 15.100 | 66,440 |
| 2025-06-12 | 15.500 | 16.000 | 15.300 | 16.000 | 16.000 | 162,008 |
| 2025-06-11 | 15.200 | 16.400 | 14.800 | 15.350 | 15.350 | 342,011 |
| 2025-06-10 | 15.000 | 15.400 | 14.700 | 15.400 | 15.400 | 134,140 |
| 2025-06-09 | 14.700 | 15.300 | 14.550 | 15.300 | 15.300 | 101,743 |
| 2025-06-06 | 14.700 | 15.300 | 14.600 | 15.100 | 15.100 | 127,947 |
| 2025-06-05 | 15.350 | 15.350 | 14.700 | 15.100 | 15.100 | 74,188 |
| 2025-06-04 | 15.350 | 15.350 | 14.700 | 15.000 | 15.000 | 203,367 |
| 2025-06-03 | 15.050 | 15.500 | 14.600 | 15.200 | 15.200 | 119,040 |
| 2025-06-02 | 15.100 | 15.700 | 15.050 | 15.700 | 15.700 | 54,855 |
| 2025-05-29 | 15.700 | 15.700 | 15.050 | 15.100 | 15.100 | 87,501 |
| 2025-05-28 | 15.700 | 15.700 | 15.050 | 15.700 | 15.700 | 37,752 |
| 2025-05-27 | 15.700 | 15.700 | 15.050 | 15.700 | 15.700 | 46,646 |
| 2025-05-26 | 15.450 | 15.700 | 14.800 | 15.700 | 15.700 | 86,616 |
| 2025-05-23 | 15.450 | 15.500 | 14.800 | 15.300 | 15.300 | 46,321 |
| 2025-05-22 | 16.000 | 16.000 | 15.000 | 15.450 | 15.450 | 211,924 |
| 2025-05-21 | 16.000 | 16.000 | 15.300 | 15.300 | 15.300 | 72,407 |
| 2025-05-20 | 16.050 | 16.050 | 15.250 | 16.000 | 16.000 | 25,810 |
| 2025-05-19 | 16.200 | 16.200 | 15.350 | 16.050 | 16.050 | 61,111 |
| 2025-05-16 | 15.450 | 17.000 | 14.900 | 15.700 | 15.700 | 799,863 |
| 2025-05-15 | 15.600 | 15.600 | 14.900 | 15.450 | 15.450 | 126,218 |
| 2025-05-14 | 15.450 | 15.600 | 14.900 | 15.100 | 15.100 | 230,955 |
| 2025-05-13 | 15.550 | 15.550 | 14.900 | 15.450 | 15.450 | 70,863 |
| 2025-05-12 | 15.050 | 15.550 | 14.900 | 15.550 | 15.550 | 162,279 |
| 2025-05-09 | 15.050 | 15.700 | 15.050 | 15.400 | 15.400 | 83,013 |
| 2025-05-08 | 14.950 | 15.700 | 14.700 | 15.050 | 15.050 | 283,506 |
| 2025-05-07 | 15.350 | 15.650 | 14.400 | 15.650 | 15.650 | 249,261 |
| 2025-05-06 | 15.650 | 15.650 | 14.700 | 15.350 | 15.350 | 82,497 |
| 2025-05-05 | 16.000 | 16.000 | 15.000 | 15.650 | 15.650 | 220,515 |
| 2025-05-02 | 15.350 | 16.000 | 15.300 | 15.400 | 15.400 | 112,880 |
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.