Phonic Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	37.000	39.050	37.000	39.050	39.050	1,000
2024-01-25	36.800	36.800	35.500	35.500	35.500	2,000
2024-01-24	35.200	35.500	35.200	35.500	35.500	2,000
2024-01-23	35.300	35.300	35.300	35.300	35.300	1,000
2024-01-22	35.800	35.800	35.800	35.800	35.800	1,000
2024-01-19	35.850	35.850	35.800	35.800	35.800	2,000
2024-01-18	35.600	36.300	35.500	36.300	36.300	2,000
2024-01-17	35.950	35.950	35.900	35.900	35.900	2,000
2024-01-16	35.650	36.700	35.650	36.700	36.700	4,000
2024-01-15	36.150	36.900	36.150	36.900	36.900	5,000
2024-01-12	36.150	36.150	36.150	36.150	36.150	1,000
2024-01-11	36.150	36.150	36.150	36.150	36.150	1,000
2024-01-10	36.150	36.150	36.150	36.150	36.150	1,000
2024-01-09	36.050	39.750	36.000	39.750	39.750	3,000
2024-01-08	36.150	36.150	36.150	36.150	36.150	1,000
2024-01-05	36.050	36.150	36.050	36.150	36.150	2,000
2024-01-04	36.150	39.800	36.150	39.800	39.800	2,000
2024-01-03	36.550	36.550	36.550	36.550	36.550	3,000
2024-01-02	36.550	36.550	36.500	36.550	36.550	3,000
2023-12-29	36.800	37.250	36.600	37.250	37.250	4,000
2023-12-28	36.750	37.250	36.700	37.250	37.250	6,000
2023-12-27	37.000	37.300	36.800	37.300	37.300	5,000
2023-12-26	36.450	40.700	36.450	40.700	40.700	9,000
2023-12-25	37.000	37.000	36.750	37.000	37.000	6,000
2023-12-22	36.750	40.400	36.750	40.400	40.400	7,000
2023-12-21	37.000	37.000	36.750	36.750	36.750	4,000
2023-12-20	37.600	37.800	37.600	37.700	37.700	15,000
2023-12-19	37.500	37.600	36.800	37.600	37.600	10,000
2023-12-18	36.750	40.200	36.750	40.200	40.200	7,000
2023-12-15	38.000	38.000	36.300	36.550	36.550	19,000
2023-12-14	37.100	38.000	37.100	37.950	37.950	7,000
2023-12-13	37.700	37.700	36.750	36.750	36.750	6,000
2023-12-12	37.700	41.950	37.550	41.950	41.950	3,000
2023-12-11	38.850	38.850	37.800	38.150	38.150	3,000
2023-12-08	37.700	40.050	37.700	40.050	40.050	4,000
2023-12-07	36.450	36.450	35.900	35.900	35.900	1,000
2023-12-06	37.750	37.750	37.750	37.750	37.750	5,000
2023-12-05	36.600	37.900	36.600	37.750	37.750	6,000
2023-12-04	36.850	36.850	36.350	36.350	36.350	4,000
2023-12-01	37.900	37.900	36.950	36.950	36.950	2,000
2023-11-30	37.000	41.250	36.800	41.250	41.250	7,000
2023-11-29	37.100	37.500	36.550	37.500	37.500	4,000
2023-11-28	38.450	38.450	38.400	38.400	38.400	2,000
2023-11-27	37.300	37.300	37.150	37.150	37.150	3,000
2023-11-24	37.500	37.500	37.500	37.500	37.500	1,000
2023-11-23	37.750	38.500	37.550	38.500	38.500	9,000
2023-11-22	37.650	42.900	37.650	42.900	42.900	7,000
2023-11-21	38.400	41.250	37.700	41.250	41.250	13,000
2023-11-20	38.550	39.450	37.500	38.050	38.050	23,000
2023-11-17	37.050	40.500	37.050	40.500	40.500	29,000
2023-11-16	37.650	39.450	37.450	39.450	39.450	24,000
2023-11-15	38.600	39.000	38.000	39.000	39.000	3,000
2023-11-14	37.400	40.100	37.350	40.100	40.100	6,000
2023-11-13	36.450	36.800	36.450	36.800	36.800	21,000
2023-11-10	36.850	36.850	36.850	36.850	36.850	1,000
2023-11-09	39.450	40.700	36.950	40.700	40.700	3,000
2023-11-08	36.450	40.700	36.450	40.700	40.700	19,000
2023-11-07	36.650	40.550	36.550	40.550	40.550	5,000
2023-11-06	37.550	38.000	36.350	36.900	36.900	14,000
2023-11-03	37.850	38.800	37.750	38.800	38.800	4,000

← NewerPage 12 of 21 · 1,213 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.