Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	36.935	37.571	36.739	37.424	37.424	2,829,502
2022-08-09	36.592	37.473	36.446	37.131	37.131	3,326,921
2022-08-08	36.299	36.739	35.761	36.739	36.739	3,188,171
2022-08-05	35.712	37.473	35.712	36.788	36.788	6,977,945
2022-08-04	35.272	35.614	33.902	35.174	35.174	4,178,601
2022-08-03	35.663	36.152	34.929	35.272	35.272	3,205,446
2022-08-02	36.739	36.837	35.369	35.712	35.712	5,975,181
2022-08-01	36.641	37.962	36.299	37.522	37.522	6,108,791
2022-07-29	36.348	36.690	36.152	36.397	36.397	3,556,187
2022-07-28	36.495	36.495	35.712	35.810	35.810	2,285,398
2022-07-27	35.369	35.908	34.880	35.859	35.859	1,953,498
2022-07-26	36.397	36.592	35.272	35.369	35.369	3,007,071
2022-07-25	36.103	36.397	35.712	36.201	36.201	2,687,125
2022-07-22	37.082	37.424	35.859	36.005	36.005	6,877,637
2022-07-21	35.810	36.690	35.663	36.543	36.543	7,066,518
2022-07-20	36.005	36.005	35.272	35.272	35.272	3,702,326
2022-07-19	35.369	35.712	35.125	35.174	35.174	3,120,861
2022-07-18	35.272	35.761	34.782	35.320	35.320	4,876,445
2022-07-15	35.076	36.348	34.929	35.223	35.223	14,645,827
2022-07-14	32.777	35.516	32.483	35.516	35.516	12,865,218
2022-07-13	32.874	33.021	32.287	32.287	32.287	2,702,887
2022-07-12	32.434	32.679	31.554	31.554	31.554	3,296,787
2022-07-11	33.266	33.755	32.728	33.217	33.217	3,156,396
2022-07-08	32.385	33.853	32.141	32.874	32.874	9,807,796
2022-07-07	30.135	31.015	29.401	30.820	30.820	3,902,961
2022-07-06	31.162	31.309	29.548	29.597	29.597	4,051,908
2022-07-05	31.113	31.554	30.380	31.260	31.260	3,987,243
2022-07-04	31.015	31.700	30.184	30.331	30.331	5,025,606
2022-07-01	33.266	33.559	30.918	31.015	31.015	8,547,257
2022-06-30	34.831	35.027	33.217	33.266	33.266	6,581,056
2022-06-29	35.859	35.859	34.685	35.125	35.125	3,537,091
2022-06-28	37.082	37.082	35.516	36.005	36.005	3,065,097
2022-06-27	36.984	37.082	36.201	36.984	36.984	4,188,752
2022-06-24	36.152	36.788	35.810	36.054	36.054	5,395,776
2022-06-23	35.467	36.201	34.538	35.174	35.174	6,349,111
2022-06-22	35.908	36.592	34.685	34.831	34.831	5,201,617
2022-06-21	34.831	36.103	34.831	35.908	35.908	3,132,961
2022-06-20	36.299	36.348	34.342	34.342	34.342	4,658,159
2022-06-17	36.592	36.837	35.712	36.152	36.152	4,648,537
2022-06-16	37.962	38.402	36.543	36.592	36.592	3,621,018
2022-06-15	38.207	38.647	37.277	37.473	37.473	3,541,223
2022-06-14	37.766	38.256	37.082	38.256	38.256	3,363,639
2022-06-13	38.158	38.354	37.864	37.962	37.962	3,807,369
2022-06-10	39.136	39.332	38.745	39.136	39.136	3,619,247
2022-06-09	39.870	40.359	39.528	39.723	39.723	4,270,357
2022-06-08	39.772	41.680	39.625	40.359	40.359	21,882,687
2022-06-07	38.109	40.017	37.962	39.430	39.430	6,966,292
2022-06-06	39.479	39.479	38.305	38.305	38.305	3,279,561
2022-06-02	39.870	39.870	38.794	39.136	39.136	5,395,215
2022-06-01	39.136	41.827	39.038	39.870	39.870	19,744,872
2022-05-31	38.354	38.549	38.060	38.549	38.549	2,599,458
2022-05-30	37.962	38.647	37.815	38.305	38.305	4,825,096
2022-05-27	37.179	38.598	37.179	37.277	37.277	8,917,702
2022-05-26	38.207	38.207	36.592	36.592	36.592	5,032,162
2022-05-25	36.935	38.060	36.690	37.962	37.962	4,095,027
2022-05-24	37.766	38.256	36.690	36.690	36.690	3,054,062
2022-05-23	38.402	38.451	37.522	37.522	37.522	2,367,587
2022-05-20	38.060	38.060	37.375	37.522	37.522	2,569,843
2022-05-19	36.250	37.669	36.005	37.571	37.571	3,025,708
2022-05-18	38.060	38.256	37.277	37.571	37.571	2,930,566

← NewerPage 18 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.