Phonic Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	37.400	37.400	33.500	35.250	35.250	5,000
2023-05-09	33.600	33.600	33.600	33.600	33.600	0
2023-05-08	33.550	33.600	33.450	33.600	33.600	4,000
2023-05-05	33.650	33.650	33.600	33.600	33.600	4,000
2023-05-04	33.700	33.700	33.700	33.700	33.700	0
2023-05-03	33.500	33.700	33.500	33.700	33.700	4,000
2023-05-02	33.650	33.650	33.550	33.550	33.550	4,000
2023-04-28	34.700	34.700	33.700	33.700	33.700	4,000
2023-04-27	32.600	32.600	32.600	32.600	32.600	1,000
2023-04-26	32.700	32.700	32.700	32.700	32.700	0
2023-04-25	32.700	32.700	32.700	32.700	32.700	0
2023-04-24	32.700	32.700	32.700	32.700	32.700	1,000
2023-04-21	33.300	33.300	33.000	33.000	33.000	4,000
2023-04-20	33.000	33.600	32.300	33.600	33.600	5,000
2023-04-19	34.200	34.200	33.050	34.150	34.150	4,000
2023-04-18	34.000	34.550	33.500	34.550	34.550	4,000
2023-04-17	34.500	34.950	33.150	34.950	34.950	6,000
2023-04-14	33.550	34.550	33.500	34.550	34.550	9,000
2023-04-13	32.350	35.000	32.300	35.000	35.000	4,000
2023-04-12	35.700	35.700	35.700	35.700	35.700	10,000
2023-04-11	33.100	33.100	33.100	33.100	33.100	0
2023-04-10	33.100	33.100	33.100	33.100	33.100	0
2023-04-07	33.100	33.100	33.100	33.100	33.100	0
2023-04-06	33.100	33.100	33.100	33.100	33.100	0
2023-03-31	33.100	33.100	33.100	33.100	33.100	0
2023-03-30	33.100	33.100	33.100	33.100	33.100	0
2023-03-29	33.100	33.100	33.100	33.100	33.100	0
2023-03-28	33.100	33.100	33.100	33.100	33.100	0
2023-03-27	33.100	33.100	33.100	33.100	33.100	0
2023-03-24	33.600	33.600	33.100	33.100	33.100	2,000
2023-03-23	32.900	32.900	32.900	32.900	32.900	0
2023-03-22	32.900	32.900	32.900	32.900	32.900	0
2023-03-21	32.900	32.900	32.900	32.900	32.900	0
2023-03-20	32.900	32.900	32.900	32.900	32.900	0
2023-03-17	32.900	32.900	32.900	32.900	32.900	0
2023-03-16	32.900	32.900	32.900	32.900	32.900	0
2023-03-15	32.900	32.900	32.900	32.900	32.900	0
2023-03-14	32.900	32.900	32.900	32.900	32.900	1,000
2023-03-13	33.000	33.000	32.850	32.900	32.900	4,000
2023-03-10	33.050	33.050	33.050	33.050	33.050	1,000
2023-03-09	33.200	33.200	33.200	33.200	33.200	1,000
2023-03-08	33.200	33.200	33.000	33.000	33.000	2,000
2023-03-07	33.250	33.250	33.250	33.250	33.250	1,000
2023-03-06	32.600	33.300	31.250	33.300	33.300	8,000
2023-03-03	33.300	33.300	31.150	32.950	32.950	5,000
2023-03-02	33.350	33.350	33.350	33.350	33.350	1,000
2023-03-01	32.400	32.400	32.400	32.400	32.400	1,000
2023-02-24	31.100	33.050	31.100	33.000	33.000	12,000
2023-02-23	31.100	31.100	31.100	31.100	31.100	1,000
2023-02-22	30.600	32.150	30.550	32.150	32.150	5,000
2023-02-21	32.550	32.550	32.550	32.550	32.550	1,000
2023-02-20	32.650	32.650	32.650	32.650	32.650	1,000
2023-02-17	32.900	32.900	32.900	32.900	32.900	0
2023-02-16	32.900	32.900	32.900	32.900	32.900	1,000
2023-02-15	32.200	32.200	32.200	32.200	32.200	0
2023-02-14	32.300	32.300	31.100	32.200	32.200	4,000
2023-02-13	32.850	32.850	32.850	32.850	32.850	1,000
2023-02-10	33.050	33.050	33.050	33.050	33.050	1,000
2023-02-09	33.600	33.600	33.600	33.600	33.600	2,000
2023-02-08	34.100	34.100	31.100	33.650	33.650	12,000

← NewerPage 15 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.