Phoenix Pioneer technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10.200 | 10.550 | 9.900 | 10.050 | 17.981 | 104,520 |
| 2025-01-21 | 10.200 | 10.200 | 9.750 | 10.200 | 18.249 | 33,805 |
| 2025-01-20 | 9.950 | 10.400 | 9.750 | 9.750 | 17.444 | 108,436 |
| 2025-01-17 | 9.700 | 10.150 | 9.700 | 9.800 | 17.533 | 21,661 |
| 2025-01-16 | 10.150 | 10.150 | 9.700 | 10.150 | 18.160 | 61,540 |
| 2025-01-15 | 9.700 | 10.150 | 9.700 | 9.700 | 17.355 | 12,401 |
| 2025-01-14 | 10.050 | 10.400 | 9.700 | 10.150 | 18.160 | 83,451 |
| 2025-01-13 | 9.890 | 10.050 | 9.610 | 10.050 | 17.981 | 49,914 |
| 2025-01-10 | 9.890 | 10.350 | 9.880 | 10.000 | 17.891 | 16,937 |
| 2025-01-09 | 10.000 | 10.350 | 9.900 | 10.350 | 18.518 | 17,352 |
| 2025-01-08 | 10.000 | 10.400 | 10.000 | 10.000 | 17.891 | 6,708 |
| 2025-01-07 | 10.300 | 10.500 | 9.900 | 10.200 | 18.249 | 88,312 |
| 2025-01-06 | 11.000 | 11.000 | 9.850 | 10.300 | 18.428 | 98,873 |
| 2025-01-03 | 11.150 | 11.150 | 10.550 | 10.800 | 19.323 | 52,380 |
| 2025-01-02 | 10.900 | 11.150 | 10.700 | 11.150 | 19.949 | 108,499 |
| 2024-12-31 | 10.450 | 11.000 | 10.400 | 10.900 | 19.502 | 145,082 |
| 2024-12-30 | 9.930 | 11.850 | 9.500 | 10.850 | 19.412 | 352,401 |
| 2024-12-27 | 9.600 | 10.000 | 9.160 | 9.930 | 17.766 | 133,047 |
| 2024-12-26 | 9.590 | 10.000 | 9.560 | 9.600 | 17.176 | 61,380 |
| 2024-12-25 | 9.890 | 10.050 | 9.550 | 10.000 | 17.891 | 47,817 |
| 2024-12-24 | 10.200 | 10.200 | 9.850 | 9.850 | 17.623 | 29,180 |
| 2024-12-23 | 10.200 | 10.200 | 9.850 | 10.200 | 18.249 | 123,587 |
| 2024-12-20 | 10.200 | 10.250 | 9.850 | 10.200 | 18.249 | 22,480 |
| 2024-12-19 | 10.050 | 10.500 | 9.750 | 9.900 | 17.712 | 143,371 |
| 2024-12-18 | 10.150 | 10.550 | 9.700 | 10.050 | 17.981 | 152,111 |
| 2024-12-17 | 10.350 | 10.750 | 9.850 | 10.550 | 18.875 | 163,691 |
| 2024-12-16 | 11.400 | 11.400 | 10.400 | 10.400 | 18.607 | 153,117 |
| 2024-12-13 | 10.800 | 11.400 | 10.200 | 11.400 | 20.396 | 305,248 |
| 2024-12-12 | 10.250 | 11.200 | 9.510 | 10.650 | 19.054 | 836,062 |
| 2024-12-11 | 10.250 | 10.250 | 9.500 | 9.900 | 17.712 | 128,774 |
| 2024-12-10 | 9.490 | 11.400 | 9.410 | 11.100 | 19.859 | 693,751 |
| 2024-12-09 | 9.660 | 9.660 | 9.000 | 9.490 | 16.979 | 50,993 |
| 2024-12-06 | 9.670 | 9.750 | 9.200 | 9.400 | 16.818 | 126,967 |
| 2024-12-05 | 9.500 | 9.930 | 9.200 | 9.660 | 17.283 | 179,215 |
| 2024-12-04 | 9.340 | 9.670 | 9.200 | 9.500 | 16.997 | 85,063 |
| 2024-12-03 | 9.100 | 9.560 | 8.860 | 9.340 | 16.710 | 126,600 |
| 2024-12-02 | 9.300 | 9.300 | 8.860 | 9.300 | 16.639 | 56,168 |
| 2024-11-29 | 9.300 | 9.300 | 8.860 | 8.860 | 15.852 | 19,061 |
| 2024-11-28 | 8.860 | 9.300 | 8.850 | 8.860 | 15.852 | 33,985 |
| 2024-11-27 | 9.010 | 9.360 | 8.640 | 9.300 | 16.639 | 88,040 |
| 2024-11-26 | 8.650 | 9.890 | 8.550 | 9.090 | 16.263 | 248,823 |
| 2024-11-25 | 8.460 | 8.940 | 8.060 | 8.830 | 15.798 | 120,393 |
| 2024-11-22 | 8.140 | 8.470 | 8.010 | 8.200 | 14.671 | 130,652 |
| 2024-11-21 | 8.100 | 8.410 | 7.900 | 8.000 | 14.313 | 152,879 |
| 2024-11-20 | 7.900 | 9.000 | 7.800 | 7.800 | 13.955 | 552,556 |
| 2024-11-19 | 9.600 | 9.600 | 8.710 | 8.710 | 15.583 | 212,834 |
| 2024-11-18 | 10.100 | 10.100 | 9.300 | 9.350 | 16.728 | 156,019 |
| 2024-11-15 | 9.800 | 10.000 | 9.510 | 9.750 | 17.444 | 165,927 |
| 2024-11-14 | 10.450 | 10.500 | 8.840 | 9.980 | 17.856 | 650,619 |
| 2024-11-13 | 13.050 | 13.250 | 10.600 | 11.000 | 19.680 | 886,474 |
| 2024-11-12 | 13.000 | 13.500 | 13.000 | 13.450 | 24.064 | 51,667 |
| 2024-11-11 | 13.400 | 13.400 | 13.000 | 13.400 | 23.974 | 17,328 |
| 2024-11-08 | 13.200 | 13.400 | 12.900 | 13.400 | 23.974 | 61,505 |
| 2024-11-07 | 13.200 | 13.200 | 12.800 | 13.200 | 23.617 | 59,896 |
| 2024-11-06 | 12.650 | 13.200 | 12.650 | 13.200 | 23.617 | 62,043 |
| 2024-11-05 | 13.100 | 13.300 | 12.750 | 12.850 | 22.990 | 69,982 |
| 2024-11-04 | 13.350 | 13.400 | 12.750 | 13.050 | 23.348 | 37,512 |
| 2024-11-01 | 12.800 | 13.350 | 12.700 | 12.800 | 22.901 | 77,206 |
| 2024-10-30 | 12.850 | 13.400 | 12.800 | 13.350 | 23.885 | 24,594 |
| 2024-10-29 | 12.900 | 13.450 | 12.850 | 13.400 | 23.974 | 25,768 |
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.