Phonic Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	34.450	34.450	34.450	34.450	34.450	1,000
2023-02-06	34.650	35.150	32.000	34.800	34.800	7,000
2023-02-03	34.950	34.950	34.650	34.650	34.650	3,000
2023-02-02	35.700	35.700	33.000	33.000	33.000	1,000
2023-02-01	36.050	36.050	36.000	36.000	36.000	2,000
2023-01-31	36.250	36.250	36.250	36.250	36.250	1,000
2023-01-30	36.450	36.450	36.450	36.450	36.450	1,000
2023-01-17	35.950	35.950	35.950	35.950	35.950	1,000
2023-01-16	36.150	36.150	36.150	36.150	36.150	1,000
2023-01-13	36.250	36.250	36.250	36.250	36.250	1,000
2023-01-12	35.200	36.300	35.200	36.300	36.300	2,000
2023-01-11	35.250	35.250	35.250	35.250	35.250	1,000
2023-01-10	35.350	35.350	35.350	35.350	35.350	1,000
2023-01-09	35.250	35.250	35.250	35.250	35.250	1,000
2023-01-06	37.300	37.300	34.150	35.300	35.300	4,000
2023-01-05	36.750	37.900	36.750	37.900	37.900	2,000
2023-01-04	35.650	35.650	35.650	35.650	35.650	1,000
2023-01-03	35.650	35.650	35.650	35.650	35.650	1,000
2022-12-30	35.850	35.850	35.850	35.850	35.850	1,000
2022-12-29	35.950	35.950	35.950	35.950	35.950	1,000
2022-12-28	35.950	35.950	35.950	35.950	35.950	1,000
2022-12-27	35.450	36.950	35.000	35.750	35.750	7,000
2022-12-26	33.350	34.400	33.350	34.350	34.350	3,000
2022-12-23	33.100	33.100	31.500	32.350	32.350	7,000
2022-12-22	32.300	32.300	32.100	32.100	32.100	2,000
2022-12-21	32.650	32.650	31.000	32.000	32.000	4,000
2022-12-20	32.950	32.950	32.950	32.950	32.950	0
2022-12-19	33.250	33.250	32.950	32.950	32.950	2,000
2022-12-16	33.200	33.200	30.000	32.950	32.950	5,000
2022-12-15	32.300	32.300	32.300	32.300	32.300	0
2022-12-14	32.300	32.300	32.300	32.300	32.300	0
2022-12-13	32.300	32.300	32.300	32.300	32.300	1,000
2022-12-12	31.350	31.350	31.350	31.350	31.350	1,000
2022-12-09	31.350	31.350	31.350	31.350	31.350	0
2022-12-08	30.300	31.850	30.300	31.350	31.350	10,000
2022-12-07	30.300	32.400	30.300	32.200	32.200	10,000
2022-12-06	31.200	32.000	30.350	30.350	30.350	17,000
2022-12-05	31.350	33.650	31.150	33.650	33.650	5,000
2022-12-02	37.000	37.000	34.550	34.550	34.550	6,000
2022-12-01	37.800	37.800	37.800	37.800	37.800	6,000
2022-11-30	38.100	38.100	38.100	38.100	38.100	0
2022-11-29	38.100	38.100	38.100	38.100	38.100	0
2022-11-28	38.100	38.100	38.100	38.100	38.100	0
2022-11-25	38.100	38.100	38.100	38.100	38.100	0
2022-11-24	38.100	38.100	38.100	38.100	38.100	0
2022-11-23	38.100	38.100	38.100	38.100	38.100	0
2022-11-22	38.100	38.100	38.100	38.100	38.100	0
2022-11-21	38.100	38.100	38.100	38.100	38.100	0
2022-11-18	38.100	38.100	38.100	38.100	38.100	0
2022-11-17	38.100	38.100	38.100	38.100	38.100	0
2022-11-16	38.100	38.100	38.100	38.100	38.100	0
2022-11-15	38.100	38.100	38.100	38.100	38.100	0
2022-11-14	38.100	38.100	38.100	38.100	38.100	0
2022-11-11	38.100	38.100	38.100	38.100	38.100	0
2022-11-10	38.100	38.100	38.100	38.100	38.100	0
2022-11-09	38.100	38.100	38.100	38.100	38.100	1,000
2022-11-08	37.100	37.100	37.100	37.100	37.100	0
2022-11-07	37.100	37.100	37.100	37.100	37.100	0
2022-11-04	37.100	37.100	37.100	37.100	37.100	0
2022-11-03	37.100	37.100	37.100	37.100	37.100	0

← NewerPage 16 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.