Phonic Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	32.700	36.150	32.700	36.150	36.150	7,000
2024-07-31	33.100	33.200	32.800	32.900	32.900	12,000
2024-07-30	33.200	34.850	32.050	34.850	34.850	21,000
2024-07-29	35.700	37.000	33.500	34.050	34.050	33,000
2024-07-26	34.800	37.200	34.800	36.750	36.750	36,000
2024-07-23	32.800	37.300	32.800	37.300	37.300	7,000
2024-07-22	36.200	36.200	33.650	33.950	33.950	31,000
2024-07-19	33.300	36.300	33.300	36.300	36.300	69,000
2024-07-18	33.000	36.300	33.000	36.300	36.300	1,000
2024-07-17	33.000	36.300	33.000	36.300	36.300	4,000
2024-07-16	33.000	33.000	33.000	33.000	33.000	2,000
2024-07-15	31.900	36.300	31.900	36.300	36.300	2,000
2024-07-12	33.000	33.000	33.000	33.000	33.000	1,000
2024-07-11	32.550	36.300	32.550	36.300	36.300	5,000
2024-07-10	33.800	36.300	33.000	36.300	36.300	2,000
2024-07-09	33.400	36.700	33.000	36.700	36.700	9,000
2024-07-08	33.150	33.500	33.150	33.400	33.400	3,000
2024-07-05	32.800	34.350	32.800	34.350	34.350	4,000
2024-07-04	34.900	34.900	34.900	34.900	34.900	1,000
2024-07-03	36.300	36.300	36.300	36.300	36.300	0
2024-07-02	33.000	36.300	32.900	36.300	36.300	4,000
2024-07-01	33.000	34.950	33.000	34.950	34.950	3,000
2024-06-28	34.000	38.550	33.500	38.550	38.550	10,000
2024-06-27	36.100	36.100	34.400	35.050	35.050	3,000
2024-06-26	34.950	34.950	34.950	34.950	34.950	1,000
2024-06-25	34.200	34.200	34.200	34.200	34.200	0
2024-06-24	34.200	34.200	34.200	34.200	34.200	3,000
2024-06-21	34.300	35.250	34.150	35.250	35.250	3,000
2024-06-20	35.100	35.400	35.100	35.400	35.400	4,000
2024-06-19	36.950	36.950	34.000	34.000	34.000	25,000
2024-06-18	35.400	35.400	35.400	35.400	35.400	0
2024-06-17	35.500	35.800	35.400	35.400	35.400	33,000
2024-06-14	33.850	35.150	33.600	35.150	35.150	27,000
2024-06-13	35.500	35.500	35.200	35.200	35.200	3,000
2024-06-12	35.700	35.700	35.700	35.700	35.700	0
2024-06-11	35.700	35.700	35.700	35.700	35.700	0
2024-06-07	35.700	35.700	35.700	35.700	35.700	0
2024-06-06	33.800	35.700	33.800	35.700	35.700	3,000
2024-06-05	36.400	38.700	36.400	38.700	38.700	1,000
2024-06-04	36.200	36.200	35.200	35.200	35.200	3,000
2024-06-03	36.100	36.650	35.400	35.950	35.950	5,000
2024-05-31	35.350	35.500	35.350	35.500	35.500	6,000
2024-05-30	36.050	37.900	35.800	37.900	37.900	10,000
2024-05-29	36.900	37.850	35.000	35.200	35.200	36,000
2024-05-28	37.400	40.900	36.250	40.900	40.900	7,000
2024-05-27	37.350	38.200	36.500	37.200	37.200	31,000
2024-05-24	37.500	37.500	36.300	37.350	37.350	11,000
2024-05-23	37.900	37.900	36.300	36.300	36.300	5,000
2024-05-22	38.150	41.500	36.850	41.500	41.500	3,000
2024-05-21	37.000	37.750	37.000	37.750	37.750	3,000
2024-05-20	38.450	41.400	36.800	41.400	41.400	5,000
2024-05-17	37.450	38.150	37.000	37.650	37.650	21,000
2024-05-16	37.300	41.000	36.300	41.000	41.000	26,000
2024-05-15	36.300	41.000	36.300	41.000	41.000	13,000
2024-05-14	36.050	40.600	36.050	40.600	40.600	8,000
2024-05-13	37.350	37.350	35.300	36.950	36.950	8,000
2024-05-10	37.300	37.800	37.300	37.500	37.500	77,000
2024-05-09	35.600	37.750	34.950	37.200	37.200	48,000
2024-05-08	33.950	37.800	33.950	37.800	37.800	3,000
2024-05-07	35.400	35.800	34.250	35.800	35.800	6,000

← NewerPage 10 of 21 · 1,220 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.