Phoenix Pioneer technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13.450 | 13.450 | 12.900 | 13.450 | 24.064 | 36,156 |
| 2024-10-25 | 13.450 | 13.450 | 12.900 | 12.900 | 23.080 | 14,431 |
| 2024-10-24 | 13.200 | 13.750 | 13.100 | 13.450 | 24.064 | 49,188 |
| 2024-10-23 | 13.500 | 13.750 | 13.200 | 13.400 | 23.974 | 76,912 |
| 2024-10-22 | 13.400 | 13.750 | 13.000 | 13.200 | 23.617 | 118,021 |
| 2024-10-21 | 12.950 | 13.450 | 12.900 | 13.100 | 23.438 | 84,048 |
| 2024-10-18 | 13.400 | 13.400 | 12.850 | 13.100 | 23.438 | 16,657 |
| 2024-10-17 | 13.400 | 13.400 | 12.850 | 12.850 | 22.990 | 21,386 |
| 2024-10-16 | 12.950 | 13.400 | 12.850 | 13.400 | 23.974 | 22,090 |
| 2024-10-15 | 12.850 | 13.800 | 12.700 | 13.000 | 23.259 | 61,680 |
| 2024-10-14 | 13.250 | 13.300 | 12.550 | 13.250 | 23.706 | 105,090 |
| 2024-10-11 | 13.300 | 14.150 | 13.000 | 13.550 | 24.243 | 154,796 |
| 2024-10-09 | 13.050 | 14.350 | 12.450 | 13.550 | 24.243 | 135,822 |
| 2024-10-08 | 13.000 | 13.450 | 12.300 | 12.650 | 22.633 | 112,730 |
| 2024-10-07 | 13.450 | 13.450 | 12.900 | 13.450 | 24.064 | 15,608 |
| 2024-10-04 | 13.700 | 13.850 | 12.900 | 13.200 | 23.617 | 100,673 |
| 2024-10-01 | 12.950 | 13.300 | 12.350 | 13.200 | 23.617 | 90,066 |
| 2024-09-30 | 13.050 | 13.500 | 12.950 | 13.500 | 24.153 | 65,050 |
| 2024-09-27 | 13.400 | 13.650 | 13.100 | 13.650 | 24.422 | 7,490 |
| 2024-09-26 | 13.100 | 14.200 | 13.000 | 13.650 | 24.422 | 150,720 |
| 2024-09-25 | 13.400 | 13.500 | 13.000 | 13.000 | 23.259 | 85,151 |
| 2024-09-24 | 13.800 | 13.800 | 12.900 | 13.200 | 23.617 | 127,990 |
| 2024-09-23 | 13.050 | 13.800 | 13.050 | 13.300 | 23.795 | 20,122 |
| 2024-09-20 | 13.950 | 14.100 | 13.350 | 13.350 | 23.885 | 65,174 |
| 2024-09-19 | 13.350 | 13.950 | 13.350 | 13.950 | 24.958 | 62,266 |
| 2024-09-18 | 13.300 | 13.950 | 13.300 | 13.950 | 24.958 | 28,562 |
| 2024-09-16 | 13.350 | 13.900 | 13.150 | 13.300 | 23.795 | 69,252 |
| 2024-09-13 | 13.950 | 13.950 | 13.300 | 13.950 | 24.958 | 58,277 |
| 2024-09-12 | 14.050 | 14.050 | 13.100 | 13.950 | 24.958 | 73,810 |
| 2024-09-11 | 13.550 | 14.050 | 13.500 | 14.050 | 25.137 | 61,728 |
| 2024-09-10 | 13.850 | 14.250 | 13.500 | 14.150 | 25.316 | 50,104 |
| 2024-09-09 | 14.700 | 14.700 | 13.650 | 14.250 | 25.495 | 128,426 |
| 2024-09-06 | 14.700 | 15.100 | 13.850 | 14.400 | 25.763 | 81,820 |
| 2024-09-05 | 14.450 | 15.200 | 14.200 | 14.700 | 26.300 | 51,313 |
| 2024-09-04 | 14.300 | 14.950 | 14.200 | 14.500 | 25.942 | 32,980 |
| 2024-09-03 | 14.700 | 15.200 | 14.300 | 14.850 | 26.569 | 108,152 |
| 2024-09-02 | 15.350 | 15.350 | 14.700 | 14.700 | 26.300 | 57,598 |
| 2024-08-30 | 15.200 | 15.350 | 14.700 | 14.700 | 26.300 | 45,611 |
| 2024-08-29 | 15.350 | 15.350 | 14.700 | 15.000 | 26.837 | 31,681 |
| 2024-08-28 | 14.700 | 15.400 | 14.700 | 14.900 | 26.658 | 25,198 |
| 2024-08-27 | 15.700 | 15.700 | 14.700 | 15.400 | 27.553 | 57,739 |
| 2024-08-26 | 15.600 | 15.700 | 15.050 | 15.700 | 28.089 | 53,883 |
| 2024-08-23 | 15.600 | 15.950 | 15.250 | 15.600 | 27.910 | 36,611 |
| 2024-08-22 | 15.950 | 15.950 | 15.250 | 15.250 | 27.284 | 56,828 |
| 2024-08-21 | 15.400 | 15.950 | 15.300 | 15.400 | 27.553 | 34,292 |
| 2024-08-20 | 15.950 | 15.950 | 15.500 | 15.500 | 27.732 | 34,486 |
| 2024-08-19 | 15.750 | 16.450 | 15.400 | 15.950 | 28.537 | 77,383 |
| 2024-08-16 | 15.650 | 15.850 | 15.050 | 15.700 | 28.089 | 45,395 |
| 2024-08-15 | 15.800 | 16.350 | 15.650 | 15.800 | 28.268 | 23,985 |
| 2024-08-14 | 16.350 | 16.350 | 15.450 | 16.100 | 28.805 | 57,577 |
| 2024-08-13 | 16.750 | 16.750 | 15.650 | 15.800 | 28.268 | 68,475 |
| 2024-08-12 | 15.800 | 16.750 | 15.550 | 16.750 | 29.968 | 111,819 |
| 2024-08-09 | 15.650 | 16.350 | 15.650 | 16.350 | 29.252 | 16,993 |
| 2024-08-08 | 15.650 | 16.350 | 15.650 | 15.800 | 28.268 | 30,213 |
| 2024-08-07 | 15.050 | 16.150 | 14.950 | 16.000 | 28.626 | 64,894 |
| 2024-08-06 | 14.900 | 15.700 | 14.350 | 15.700 | 28.089 | 76,074 |
| 2024-08-05 | 16.000 | 16.750 | 14.200 | 14.850 | 26.569 | 192,693 |
| 2024-08-02 | 16.700 | 17.350 | 15.900 | 16.700 | 29.878 | 123,821 |
| 2024-08-01 | 17.000 | 17.350 | 16.650 | 17.000 | 30.415 | 74,398 |
| 2024-07-31 | 16.600 | 17.400 | 16.550 | 16.850 | 30.147 | 55,951 |
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.