Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36.592	37.473	36.543	37.277	37.277	3,209,003
2022-05-16	36.690	37.424	36.201	36.543	36.543	4,396,275
2022-05-13	35.076	36.348	34.782	35.956	35.956	5,843,385
2022-05-12	35.956	36.397	34.244	34.244	34.244	8,234,212
2022-05-11	37.424	37.864	36.495	36.495	36.495	3,387,400
2022-05-10	36.984	37.864	36.495	37.424	37.424	4,581,746
2022-05-09	38.256	38.402	37.766	37.766	37.766	3,094,805
2022-05-06	38.549	39.234	38.451	38.990	38.990	3,297,652
2022-05-05	40.751	41.093	40.115	40.115	40.115	5,221,971
2022-05-04	39.332	39.723	39.136	39.674	39.674	3,059,451
2022-05-03	38.549	38.990	37.962	38.843	38.843	4,001,512
2022-04-29	38.696	38.990	37.962	38.158	38.158	3,618,133
2022-04-28	38.256	38.549	37.228	37.864	37.864	5,215,699
2022-04-27	38.158	38.500	36.201	37.815	37.815	12,445,164
2022-04-26	40.506	40.800	39.821	39.821	39.821	4,274,539
2022-04-25	41.191	41.289	39.723	40.066	40.066	9,058,617
2022-04-22	42.071	42.952	41.876	42.316	42.316	4,127,232
2022-04-21	42.512	42.805	42.169	42.659	42.659	4,576,935
2022-04-20	41.876	42.365	41.631	42.023	42.023	4,566,731
2022-04-19	42.169	42.267	41.142	41.142	41.142	5,468,162
2022-04-18	42.512	42.707	41.289	41.436	41.436	8,474,072
2022-04-15	43.833	43.833	42.805	42.854	42.854	5,545,042
2022-04-14	43.979	44.762	43.930	44.126	44.126	7,364,995
2022-04-13	43.246	44.028	43.050	43.539	43.539	5,379,063
2022-04-12	42.659	43.539	41.827	43.246	43.246	7,842,611
2022-04-11	44.811	44.958	43.050	43.050	43.050	10,032,866
2022-04-08	44.958	45.398	44.762	44.762	44.762	6,258,662
2022-04-07	46.523	46.719	44.224	44.224	44.224	12,965,193
2022-04-06	44.860	46.964	44.517	46.132	46.132	14,873,981
2022-04-01	45.887	46.083	45.007	45.105	45.105	9,516,509
2022-03-31	47.599	47.599	45.594	45.789	45.789	16,497,076
2022-03-30	46.768	48.627	46.572	47.208	47.208	51,572,755
2022-03-29	47.257	47.697	45.741	45.936	45.936	22,788,063
2022-03-28	46.817	47.795	46.132	46.572	46.572	36,388,188
2022-03-25	45.496	47.404	45.496	46.621	46.621	59,647,338
2022-03-24	44.273	47.159	43.979	44.909	44.909	54,557,351
2022-03-23	42.561	45.789	42.365	44.762	44.762	22,742,861
2022-03-22	41.680	42.512	41.680	42.071	42.071	5,216,144
2022-03-21	42.463	42.707	41.729	41.729	41.729	4,987,033
2022-03-18	41.827	42.512	41.289	42.365	42.365	5,239,223
2022-03-17	41.680	42.267	41.240	41.631	41.631	5,970,915
2022-03-16	41.876	41.974	40.261	40.506	40.506	4,685,615
2022-03-15	42.316	42.316	40.946	40.995	40.995	4,703,725
2022-03-14	41.387	42.267	40.995	42.218	42.218	4,744,011
2022-03-11	41.876	41.974	40.897	41.191	41.191	5,587,650
2022-03-10	43.392	43.539	42.365	42.414	42.414	5,094,760
2022-03-09	41.338	41.925	41.240	41.729	41.729	5,380,994
2022-03-08	40.604	42.414	40.457	40.848	40.848	10,304,671
2022-03-07	43.979	43.979	42.071	42.071	42.071	10,488,959
2022-03-04	44.860	46.328	44.420	44.517	44.517	11,811,072
2022-03-03	46.425	47.159	45.398	45.545	45.545	13,267,851
2022-03-02	45.202	45.985	44.713	45.887	45.887	7,647,302
2022-03-01	44.860	46.034	44.322	45.838	45.838	11,723,519
2022-02-25	44.224	45.153	43.637	43.833	43.833	9,463,252
2022-02-24	44.615	45.056	42.561	43.099	43.099	14,030,348
2022-02-23	45.007	45.887	44.713	45.496	45.496	8,536,593
2022-02-22	46.425	46.670	44.322	44.420	44.420	14,468,828
2022-02-21	46.719	47.551	46.328	46.719	46.719	13,779,080
2022-02-18	45.692	46.915	44.811	46.915	46.915	14,870,687
2022-02-17	46.817	47.991	45.594	45.692	45.692	51,846,576

← NewerPage 19 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.