Phonic Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	37.800	40.700	37.000	40.700	40.700	7,000
2023-11-01	38.000	38.800	37.000	38.800	38.800	7,000
2023-10-31	38.300	39.250	38.000	38.000	38.000	7,000
2023-10-30	36.550	40.450	36.500	40.450	40.450	7,000
2023-10-27	36.800	41.300	36.800	41.300	41.300	1,000
2023-10-26	37.550	37.550	37.550	37.550	37.550	1,000
2023-10-25	37.750	38.800	37.500	38.800	38.800	6,000
2023-10-24	37.500	38.500	37.500	38.500	38.500	2,000
2023-10-23	38.450	38.500	37.300	38.500	38.500	4,000
2023-10-20	37.000	40.500	37.000	40.500	40.500	6,000
2023-10-19	36.050	37.000	35.950	37.000	37.000	3,000
2023-10-18	37.350	41.100	35.350	41.100	41.100	6,000
2023-10-17	38.350	38.350	37.400	37.400	37.400	8,000
2023-10-16	38.350	38.600	38.300	38.300	38.300	4,000
2023-10-13	38.600	39.500	38.350	39.500	39.500	5,000
2023-10-12	39.800	41.800	39.800	41.800	41.800	4,000
2023-10-11	39.550	42.050	39.550	42.050	42.050	3,000
2023-10-06	37.000	40.700	37.000	40.700	40.700	2,000
2023-10-05	37.200	38.300	37.200	38.300	38.300	2,000
2023-10-04	37.250	38.300	37.250	38.300	38.300	2,000
2023-10-03	38.550	38.550	38.550	38.550	38.550	1,000
2023-10-02	38.450	39.500	38.450	39.500	39.500	4,000
2023-09-28	38.400	43.050	38.400	43.050	43.050	3,000
2023-09-27	39.200	43.150	38.300	43.150	43.150	6,000
2023-09-26	39.550	39.550	38.150	39.250	39.250	10,000
2023-09-25	39.350	42.500	37.700	42.500	42.500	12,000
2023-09-22	40.000	41.000	38.400	41.000	41.000	11,000
2023-09-21	38.250	38.250	38.250	38.250	38.250	1,000
2023-09-20	37.300	38.250	37.300	38.250	38.250	2,000
2023-09-19	37.050	40.050	37.050	40.050	40.050	3,000
2023-09-18	37.300	38.000	37.300	38.000	38.000	3,000
2023-09-15	37.050	38.050	37.050	38.050	38.050	2,000
2023-09-14	36.850	38.050	36.850	38.050	38.050	3,000
2023-09-13	36.200	39.800	36.200	39.800	39.800	2,000
2023-09-12	38.050	38.050	37.500	37.500	37.500	2,000
2023-09-11	38.000	39.300	38.000	38.950	38.950	3,000
2023-09-08	37.050	38.000	37.050	38.000	38.000	1,000
2023-09-07	36.950	37.600	36.900	37.600	37.600	3,000
2023-09-06	36.550	37.500	36.550	37.500	37.500	3,000
2023-09-05	37.000	37.800	36.100	37.500	37.500	10,000
2023-09-04	37.000	37.500	36.050	37.500	37.500	16,000
2023-09-01	37.800	38.400	37.000	37.800	37.800	29,000
2023-08-31	37.800	39.000	37.000	38.400	38.400	12,000
2023-08-30	40.200	43.000	37.600	43.000	43.000	29,000
2023-08-29	41.450	41.450	39.000	40.000	40.000	22,000
2023-08-28	41.000	44.650	40.300	44.650	44.650	4,000
2023-08-25	41.500	42.800	40.000	42.800	42.800	13,000
2023-08-24	40.250	40.950	39.550	40.500	40.500	12,000
2023-08-23	40.050	41.500	40.000	41.500	41.500	10,000
2023-08-22	41.700	41.700	41.000	41.300	41.300	50,000
2023-08-21	39.150	40.550	39.050	40.550	40.550	4,000
2023-08-18	41.700	41.700	39.550	40.550	40.550	11,000
2023-08-17	41.950	41.950	41.750	41.750	41.750	9,000
2023-08-16	42.450	43.100	39.300	43.100	43.100	42,000
2023-08-15	39.100	40.500	39.100	40.500	40.500	44,000
2023-08-14	39.050	39.050	39.050	39.050	39.050	21,000
2023-08-11	40.600	40.600	40.600	40.600	40.600	1,000
2023-08-10	40.150	40.950	40.000	40.900	40.900	13,000
2023-08-09	41.400	43.400	40.250	40.250	40.250	7,000
2023-08-08	40.000	41.600	40.000	41.600	41.600	38,000

← NewerPage 13 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.