Phihong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	44.175	47.110	43.833	47.110	47.110	28,268,645
2022-02-15	42.707	43.930	42.707	42.854	42.854	5,537,380
2022-02-14	43.637	43.979	42.512	42.561	42.561	8,911,033
2022-02-11	43.588	45.007	43.588	44.713	44.713	6,634,896
2022-02-10	44.811	45.789	43.882	44.224	44.224	12,263,601
2022-02-09	44.028	44.713	43.735	44.224	44.224	7,730,907
2022-02-08	42.267	44.420	42.120	43.979	43.979	10,934,332
2022-02-07	41.093	43.343	41.093	42.952	42.952	10,847,478
2022-01-26	39.674	41.093	39.674	40.702	40.702	8,006,502
2022-01-25	40.995	41.778	39.870	39.919	39.919	11,104,354
2022-01-24	41.044	42.267	39.919	41.876	41.876	14,997,865
2022-01-21	43.148	43.784	41.191	41.631	41.631	14,668,798
2022-01-20	43.735	44.175	43.392	43.490	43.490	6,854,991
2022-01-19	43.148	44.566	43.050	43.833	43.833	8,208,690
2022-01-18	44.322	45.398	43.833	43.833	43.833	9,154,966
2022-01-17	43.246	45.887	43.050	44.615	44.615	15,528,366
2022-01-14	44.322	44.958	43.197	43.197	43.197	12,443,697
2022-01-13	45.105	45.447	43.246	44.664	44.664	18,458,362
2022-01-12	45.594	46.768	44.860	45.007	45.007	13,662,912
2022-01-11	46.964	47.844	44.664	45.496	45.496	25,450,275
2022-01-10	45.985	48.725	45.153	47.648	47.648	20,737,381
2022-01-07	49.018	49.214	46.279	46.719	46.719	31,407,492
2022-01-06	48.871	49.801	48.040	48.529	48.529	19,950,948
2022-01-05	50.681	51.366	49.214	49.312	49.312	26,641,865
2022-01-04	49.997	51.856	49.116	50.975	50.975	37,363,908
2022-01-03	49.214	50.192	47.991	49.605	49.605	32,999,195
2021-12-30	49.899	51.953	49.116	49.214	49.214	58,529,051
2021-12-29	49.312	50.486	48.920	49.507	49.507	26,185,752
2021-12-28	49.605	49.997	48.822	48.920	48.920	34,736,342
2021-12-27	49.312	50.877	48.725	50.584	50.584	71,330,525
2021-12-24	49.605	50.094	48.284	48.333	48.333	70,513,365
2021-12-23	47.012	50.877	47.012	48.822	48.822	214,343,017
2021-12-22	42.365	46.328	42.365	46.328	46.328	60,635,511
2021-12-21	44.028	44.175	41.778	42.120	42.120	29,076,480
2021-12-20	45.007	45.789	43.539	44.175	44.175	33,740,963
2021-12-17	44.077	45.838	43.637	44.420	44.420	45,122,258
2021-12-16	43.588	46.328	43.246	45.251	45.251	99,828,945
2021-12-15	39.968	43.637	39.479	42.854	42.854	89,565,657
2021-12-14	41.142	41.191	38.060	39.919	39.919	48,574,657
2021-12-13	38.060	41.338	38.011	41.338	41.338	61,090,456
2021-12-10	38.843	40.164	37.473	37.620	37.620	28,849,226
2021-12-09	37.620	38.256	37.228	37.473	37.473	7,740,782
2021-12-08	38.696	39.038	37.228	37.375	37.375	17,916,362
2021-12-07	37.864	38.941	36.984	38.256	38.256	35,655,145
2021-12-06	35.810	36.690	35.272	36.397	36.397	5,899,465
2021-12-03	35.223	35.565	35.027	35.418	35.418	2,421,870
2021-12-02	35.663	35.956	34.831	34.880	34.880	3,928,648
2021-12-01	35.125	35.859	34.733	35.663	35.663	3,229,157
2021-11-30	34.880	35.614	34.880	35.467	35.467	3,272,137
2021-11-29	33.951	35.174	33.608	34.685	34.685	5,740,404
2021-11-26	36.201	36.495	34.978	34.978	34.978	8,386,012
2021-11-25	37.718	38.011	36.299	36.299	36.299	11,401,609
2021-11-24	36.397	37.375	34.929	37.228	37.228	13,758,793
2021-11-23	37.131	37.473	36.005	36.054	36.054	7,675,351
2021-11-22	37.131	37.473	36.641	36.886	36.886	6,320,514
2021-11-19	37.179	37.571	36.201	36.543	36.543	9,012,234
2021-11-18	36.690	37.473	36.397	36.739	36.739	8,054,632
2021-11-17	37.082	37.375	36.054	36.348	36.348	7,164,709
2021-11-16	38.256	38.549	36.446	36.495	36.495	16,067,891
2021-11-15	37.179	38.011	36.641	37.571	37.571	16,259,960

← NewerPage 20 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.