Phoenix Pioneer technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	16.150	16.150	15.350	16.050	16.050	80,074
2025-04-29	15.550	16.250	15.050	16.150	16.150	98,514
2025-04-28	15.600	16.750	14.950	16.250	16.250	253,513
2025-04-25	14.950	16.100	14.500	15.600	15.600	280,311
2025-04-24	16.300	16.300	14.100	15.200	15.200	413,178
2025-04-23	22.450	22.450	14.650	16.550	16.550	985,664
2025-04-22	23.527	23.527	23.527	23.527	23.527	0
2025-04-21	23.527	23.527	23.527	23.527	23.527	0
2025-04-18	23.527	23.527	23.527	23.527	23.527	0
2025-04-17	23.527	23.527	23.527	23.527	23.527	0
2025-04-16	23.527	23.527	23.527	23.527	23.527	0
2025-04-15	23.527	23.527	23.527	23.527	23.527	0
2025-04-14	23.527	23.527	23.527	23.527	23.527	0
2025-04-11	23.527	23.527	23.527	23.527	23.527	0
2025-04-10	23.527	23.527	23.527	23.527	23.527	0
2025-04-09	23.527	23.527	23.527	23.527	23.527	0
2025-04-08	23.527	23.527	23.527	23.527	23.527	0
2025-04-07	23.527	23.527	23.527	23.527	23.527	0
2025-04-02	23.527	23.527	23.527	23.527	23.527	0
2025-04-01	23.527	23.527	23.527	23.527	23.527	0
2025-03-31	23.527	23.527	23.527	23.527	23.527	0
2025-03-28	23.527	23.527	23.527	23.527	23.527	0
2025-03-27	23.527	23.527	23.527	23.527	23.527	0
2025-03-26	23.527	23.527	23.527	23.527	23.527	0
2025-03-25	23.527	23.527	23.527	23.527	23.527	0
2025-03-24	23.527	23.527	23.527	23.527	23.527	0
2025-03-21	23.527	23.527	23.527	23.527	23.527	0
2025-03-20	23.527	23.527	23.527	23.527	23.527	0
2025-03-19	23.527	23.527	23.527	23.527	23.527	0
2025-03-18	23.527	23.527	23.527	23.527	23.527	0
2025-03-17	23.527	23.527	23.527	23.527	23.527	0
2025-03-14	23.527	23.527	23.527	23.527	23.527	0
2025-03-13	23.527	23.527	23.527	23.527	23.527	0
2025-03-12	23.527	23.527	23.527	23.527	23.527	0
2025-03-11	23.527	23.527	23.527	23.527	23.527	0
2025-03-10	23.527	23.527	23.527	23.527	23.527	0
2025-03-07	23.527	23.527	23.527	23.527	23.527	0
2025-03-06	23.527	23.527	23.527	23.527	23.527	0
2025-03-05	23.527	23.527	23.527	23.527	23.527	0
2025-03-04	23.527	23.527	23.527	23.527	23.527	0
2025-03-03	23.527	23.527	23.527	23.527	23.527	0
2025-02-27	23.527	23.527	23.527	23.527	23.527	0
2025-02-26	23.527	23.527	23.527	23.527	23.527	0
2025-02-25	23.527	23.527	23.527	23.527	23.527	0
2025-02-24	23.527	23.527	23.527	23.527	23.527	0
2025-02-21	23.527	23.527	23.527	23.527	23.527	0
2025-02-20	23.527	23.527	23.527	23.527	23.527	0
2025-02-19	23.527	23.527	23.527	23.527	23.527	0
2025-02-18	23.527	23.527	23.527	23.527	23.527	0
2025-02-17	23.527	23.527	23.527	23.527	23.527	0
2025-02-14	23.527	23.527	23.527	23.527	23.527	0
2025-02-13	12.500	13.500	12.500	13.150	23.527	1,506,776
2025-02-12	12.750	13.000	12.150	13.000	23.259	464,476
2025-02-11	12.950	13.000	12.050	12.750	22.811	573,725
2025-02-10	12.850	13.550	12.300	13.050	23.348	659,641
2025-02-07	11.450	13.150	11.450	12.500	22.364	740,023
2025-02-06	10.550	12.000	10.550	11.300	20.217	362,501
2025-02-05	10.550	11.000	10.100	11.000	19.680	131,976
2025-02-04	10.400	10.800	10.150	10.550	18.875	148,526
2025-02-03	10.350	10.450	9.310	10.200	18.249	160,780

← NewerPage 7 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.