Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	35.956	36.984	35.761	36.592	36.592	3,931,377
2022-11-03	35.418	36.152	35.272	36.103	36.103	1,493,474
2022-11-02	35.810	36.299	35.467	35.810	35.810	2,293,918
2022-11-01	35.125	35.614	35.027	35.614	35.614	1,476,633
2022-10-31	34.978	35.467	34.831	34.978	34.978	1,713,195
2022-10-28	35.027	35.516	34.440	34.489	34.489	1,968,638
2022-10-27	34.636	35.859	34.636	35.516	35.516	3,524,489
2022-10-26	34.538	34.929	33.657	34.293	34.293	2,364,179
2022-10-25	34.342	34.636	33.951	34.097	34.097	1,871,765
2022-10-24	34.587	34.831	34.049	34.049	34.049	1,457,610
2022-10-21	34.831	34.831	33.559	33.559	33.559	2,438,776
2022-10-20	35.125	35.125	34.146	34.538	34.538	2,398,877
2022-10-19	35.027	35.956	34.929	35.320	35.320	4,096,039
2022-10-18	35.027	35.076	34.097	34.636	34.636	2,531,300
2022-10-17	33.657	34.195	32.287	34.195	34.195	4,108,510
2022-10-14	33.755	34.733	33.657	34.293	34.293	3,424,247
2022-10-13	35.174	35.418	32.679	32.679	32.679	4,983,155
2022-10-12	35.663	36.054	34.538	34.929	34.929	3,909,677
2022-10-11	36.446	36.495	35.320	35.320	35.320	3,615,263
2022-10-07	37.082	37.864	36.935	37.375	37.375	3,002,418
2022-10-06	37.033	38.207	36.886	37.375	37.375	9,712,921
2022-10-05	36.543	36.984	35.956	36.103	36.103	3,686,926
2022-10-04	35.859	36.250	35.614	36.250	36.250	3,211,638
2022-10-03	34.538	35.272	33.902	34.880	34.880	3,035,859
2022-09-30	33.804	34.831	33.070	34.733	34.733	3,251,884
2022-09-29	34.831	35.272	34.440	34.587	34.587	3,031,177
2022-09-28	35.516	36.250	34.000	34.097	34.097	5,467,141
2022-09-27	34.978	35.859	34.733	35.712	35.712	3,679,248
2022-09-26	36.788	36.788	34.440	34.978	34.978	7,618,050
2022-09-23	37.864	38.451	36.935	37.228	37.228	4,742,439
2022-09-22	38.060	38.354	37.082	38.256	38.256	4,730,380
2022-09-21	38.158	38.892	37.571	38.060	38.060	6,512,944
2022-09-20	38.354	39.234	37.131	38.500	38.500	13,614,275
2022-09-19	41.289	41.289	38.060	38.109	38.109	22,616,088
2022-09-16	38.451	42.071	38.402	40.702	40.702	42,097,430
2022-09-15	38.892	39.821	38.207	38.354	38.354	8,572,227
2022-09-14	37.033	38.598	36.886	38.451	38.451	2,562,711
2022-09-13	38.598	39.087	37.815	38.305	38.305	4,325,972
2022-09-12	37.424	38.354	36.935	38.354	38.354	3,972,373
2022-09-08	36.397	36.592	35.859	36.495	36.495	1,591,222
2022-09-07	36.201	36.397	35.614	35.810	35.810	2,394,614
2022-09-06	37.473	37.522	35.908	36.201	36.201	5,117,992
2022-09-05	39.772	39.772	37.228	37.326	37.326	7,530,324
2022-09-02	39.723	40.506	38.843	39.430	39.430	15,691,325
2022-09-01	38.011	39.968	37.913	38.696	38.696	8,192,234
2022-08-31	37.179	38.843	37.179	38.305	38.305	3,699,386
2022-08-30	37.082	37.473	36.984	37.326	37.326	1,304,595
2022-08-29	37.277	37.620	36.984	36.984	36.984	3,872,107
2022-08-26	38.158	39.577	38.158	38.745	38.745	4,584,143
2022-08-25	37.766	38.158	37.424	37.913	37.913	1,998,680
2022-08-24	37.669	37.962	37.228	37.277	37.277	1,726,526
2022-08-23	37.228	37.815	36.788	37.522	37.522	2,343,610
2022-08-22	37.864	38.256	37.424	37.620	37.620	2,330,322
2022-08-19	39.381	39.625	38.598	38.598	38.598	3,710,863
2022-08-18	38.549	39.479	38.256	39.038	39.038	4,286,282
2022-08-17	38.794	38.990	38.305	38.843	38.843	4,940,941
2022-08-16	38.207	38.843	37.864	38.305	38.305	4,828,494
2022-08-15	37.620	38.354	37.571	38.256	38.256	5,070,074
2022-08-12	36.984	37.473	36.690	37.228	37.228	3,106,663
2022-08-11	38.892	38.892	36.984	37.082	37.082	8,415,367

← NewerPage 17 of 21 · 1,222 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.