Phonic Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 33.800 | 36.100 | 33.800 | 36.100 | 36.100 | 4,000 |
| 2024-05-03 | 35.050 | 35.050 | 32.850 | 32.850 | 32.850 | 4,000 |
| 2024-05-02 | 34.100 | 36.300 | 34.100 | 36.300 | 36.300 | 1,000 |
| 2024-04-30 | 32.800 | 36.700 | 32.600 | 36.700 | 36.700 | 5,000 |
| 2024-04-29 | 34.000 | 34.000 | 33.900 | 33.950 | 33.950 | 4,000 |
| 2024-04-26 | 34.800 | 39.500 | 33.650 | 39.500 | 39.500 | 5,000 |
| 2024-04-25 | 35.500 | 39.350 | 35.500 | 39.350 | 39.350 | 4,000 |
| 2024-04-24 | 34.400 | 36.850 | 33.550 | 36.850 | 36.850 | 21,000 |
| 2024-04-23 | 32.550 | 36.300 | 32.550 | 36.300 | 36.300 | 5,000 |
| 2024-04-22 | 35.000 | 35.000 | 32.550 | 33.000 | 33.000 | 7,000 |
| 2024-04-19 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 1,000 |
| 2024-04-18 | 34.000 | 34.000 | 33.600 | 33.600 | 33.600 | 2,000 |
| 2024-04-17 | 32.500 | 36.300 | 31.550 | 36.300 | 36.300 | 5,000 |
| 2024-04-16 | 33.600 | 38.500 | 32.350 | 38.500 | 38.500 | 6,000 |
| 2024-04-15 | 32.850 | 39.300 | 32.850 | 39.300 | 39.300 | 3,000 |
| 2024-04-12 | 34.850 | 39.050 | 34.550 | 39.050 | 39.050 | 10,000 |
| 2024-04-11 | 33.800 | 39.300 | 33.350 | 39.300 | 39.300 | 4,000 |
| 2024-04-10 | 35.700 | 35.750 | 34.900 | 35.750 | 35.750 | 5,000 |
| 2024-04-09 | 37.800 | 37.800 | 35.500 | 36.900 | 36.900 | 6,000 |
| 2024-04-08 | 38.850 | 39.400 | 36.800 | 39.400 | 39.400 | 10,000 |
| 2024-04-03 | 32.400 | 38.500 | 32.400 | 38.500 | 38.500 | 13,000 |
| 2024-04-02 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 2,000 |
| 2024-04-01 | 32.900 | 35.450 | 32.900 | 35.000 | 35.000 | 5,000 |
| 2024-03-29 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 2,000 |
| 2024-03-28 | 33.950 | 35.450 | 33.100 | 35.450 | 35.450 | 4,000 |
| 2024-03-27 | 33.750 | 34.250 | 33.100 | 34.250 | 34.250 | 4,000 |
| 2024-03-26 | 35.350 | 35.350 | 32.850 | 35.200 | 35.200 | 3,000 |
| 2024-03-25 | 34.100 | 39.050 | 34.100 | 39.050 | 39.050 | 2,000 |
| 2024-03-22 | 35.800 | 35.800 | 35.500 | 35.500 | 35.500 | 3,000 |
| 2024-03-21 | 34.600 | 37.500 | 34.450 | 37.500 | 37.500 | 9,000 |
| 2024-03-20 | 40.150 | 40.150 | 40.150 | 40.150 | 40.150 | 0 |
| 2024-03-19 | 40.150 | 40.150 | 40.150 | 40.150 | 40.150 | 0 |
| 2024-03-18 | 40.150 | 40.150 | 40.150 | 40.150 | 40.150 | 0 |
| 2024-03-15 | 35.250 | 40.150 | 34.650 | 40.150 | 40.150 | 13,000 |
| 2024-03-14 | 36.500 | 36.500 | 35.550 | 36.500 | 36.500 | 7,000 |
| 2024-03-13 | 37.050 | 37.050 | 35.750 | 36.500 | 36.500 | 18,000 |
| 2024-03-12 | 36.750 | 38.750 | 36.750 | 38.250 | 38.250 | 18,000 |
| 2024-03-11 | 35.550 | 38.050 | 35.550 | 38.050 | 38.050 | 2,000 |
| 2024-03-08 | 36.800 | 38.350 | 35.500 | 36.800 | 36.800 | 40,000 |
| 2024-03-07 | 41.800 | 41.800 | 38.100 | 38.100 | 38.100 | 64,000 |
| 2024-03-06 | 39.000 | 39.400 | 38.800 | 39.400 | 39.400 | 73,000 |
| 2024-03-05 | 32.600 | 35.850 | 32.600 | 35.850 | 35.850 | 32,000 |
| 2024-03-04 | 33.700 | 33.700 | 33.700 | 33.700 | 33.700 | 0 |
| 2024-03-01 | 32.150 | 33.700 | 32.150 | 33.700 | 33.700 | 9,000 |
| 2024-02-29 | 31.400 | 33.950 | 31.400 | 33.950 | 33.950 | 9,000 |
| 2024-02-27 | 31.250 | 32.000 | 31.250 | 32.000 | 32.000 | 11,000 |
| 2024-02-26 | 32.650 | 35.900 | 32.000 | 35.900 | 35.900 | 26,000 |
| 2024-02-23 | 32.350 | 33.050 | 32.350 | 32.650 | 32.650 | 5,000 |
| 2024-02-22 | 33.000 | 36.500 | 32.800 | 36.500 | 36.500 | 5,000 |
| 2024-02-21 | 34.300 | 35.900 | 32.800 | 35.900 | 35.900 | 5,000 |
| 2024-02-20 | 32.650 | 33.050 | 32.600 | 32.650 | 32.650 | 8,000 |
| 2024-02-19 | 33.750 | 33.750 | 33.200 | 33.250 | 33.250 | 6,000 |
| 2024-02-16 | 36.850 | 36.850 | 36.850 | 36.850 | 36.850 | 0 |
| 2024-02-15 | 32.950 | 36.850 | 32.950 | 36.850 | 36.850 | 2,000 |
| 2024-02-05 | 33.700 | 33.700 | 32.500 | 33.500 | 33.500 | 8,000 |
| 2024-02-02 | 33.850 | 34.500 | 33.850 | 34.200 | 34.200 | 11,000 |
| 2024-02-01 | 36.000 | 36.000 | 35.050 | 35.050 | 35.050 | 6,000 |
| 2024-01-31 | 35.000 | 36.700 | 35.000 | 36.500 | 36.500 | 4,000 |
| 2024-01-30 | 35.000 | 38.500 | 35.000 | 38.500 | 38.500 | 6,000 |
| 2024-01-29 | 35.550 | 36.600 | 34.550 | 36.600 | 36.600 | 10,000 |
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.