Phonic Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	38.000	39.500	38.000	39.500	39.500	8,000
2022-02-11	39.000	39.500	38.000	39.500	39.500	9,000
2022-02-10	39.000	39.000	39.000	39.000	39.000	0
2022-02-09	39.000	39.000	39.000	39.000	39.000	0
2022-02-08	39.000	39.000	39.000	39.000	39.000	2,000
2022-02-07	39.950	39.950	39.950	39.950	39.950	2,000
2022-01-26	34.200	36.450	34.200	36.450	36.450	7,000
2022-01-25	34.150	34.150	34.100	34.100	34.100	2,000
2022-01-24	34.000	34.000	34.000	34.000	34.000	3,000
2022-01-21	34.200	34.200	34.200	34.200	34.200	0
2022-01-20	34.200	34.200	34.200	34.200	34.200	0
2022-01-19	34.200	34.200	34.200	34.200	34.200	0
2022-01-18	34.200	34.200	34.200	34.200	34.200	0
2022-01-17	34.200	34.200	34.200	34.200	34.200	0
2022-01-14	34.200	34.200	34.200	34.200	34.200	0
2022-01-13	34.200	34.200	34.200	34.200	34.200	2,000
2022-01-12	34.200	34.200	34.200	34.200	34.200	2,000
2022-01-11	35.050	35.050	35.050	35.050	35.050	0
2022-01-10	35.050	35.050	35.050	35.050	35.050	0
2022-01-07	35.050	35.050	35.050	35.050	35.050	0
2022-01-06	35.050	35.050	35.050	35.050	35.050	0
2022-01-05	35.050	35.050	35.050	35.050	35.050	5,000
2022-01-04	35.050	40.300	35.050	40.300	40.300	2,000
2022-01-03	36.850	36.850	36.850	36.850	36.850	7,000
2021-12-30	40.950	40.950	40.950	40.950	40.950	0
2021-12-29	40.950	40.950	40.950	40.950	40.950	1,000
2021-12-28	38.050	38.050	38.050	38.050	38.050	0
2021-12-27	38.100	38.100	38.050	38.050	38.050	3,000
2021-12-24	38.500	38.500	38.050	38.050	38.050	8,000
2021-12-23	37.650	38.100	37.650	38.050	38.050	5,000
2021-12-22	39.850	42.750	39.850	41.700	41.700	6,000
2021-12-21	41.000	41.000	38.950	38.950	38.950	2,000
2021-12-20	41.350	41.350	41.350	41.350	41.350	0
2021-12-17	41.350	41.350	41.350	41.350	41.350	4,000
2021-12-16	41.651	41.651	41.651	41.651	41.651	0
2021-12-15	41.651	41.651	41.651	41.651	41.651	0
2021-12-14	41.651	41.651	41.651	41.651	41.651	0
2021-12-13	41.651	41.651	41.651	41.651	41.651	0
2021-12-10	41.651	41.651	41.651	41.651	41.651	0
2021-12-09	41.651	41.651	41.651	41.651	41.651	0
2021-12-08	41.651	41.651	41.651	41.651	41.651	0
2021-12-07	41.651	41.651	41.651	41.651	41.651	0
2021-12-06	41.651	41.651	41.651	41.651	41.651	0
2021-12-03	41.651	41.651	41.651	41.651	41.651	0
2021-12-02	41.651	41.651	41.651	41.651	41.651	0
2021-12-01	41.651	41.651	41.651	41.651	41.651	0
2021-11-30	41.651	41.651	41.651	41.651	41.651	0
2021-11-29	27.150	28.700	27.000	28.700	41.651	39,407
2021-11-26	27.050	28.050	27.050	27.150	39.402	5,512
2021-11-25	28.800	28.800	27.250	27.250	39.547	5,512
2021-11-24	27.000	27.000	27.000	27.000	39.184	11,713
2021-11-23	26.850	27.250	26.850	27.000	39.184	16,537
2021-11-22	27.650	27.650	27.650	27.650	40.127	0
2021-11-19	27.500	28.300	27.300	27.650	40.127	10,335
2021-11-18	28.200	28.200	28.000	28.000	40.635	1,378
2021-11-17	27.500	27.500	27.500	27.500	39.910	0
2021-11-16	26.550	27.500	26.400	27.500	39.910	13,781
2021-11-15	27.500	27.500	27.500	27.500	39.910	0
2021-11-12	27.500	28.200	27.400	27.500	39.910	13,092
2021-11-11	27.750	28.300	27.750	28.050	40.708	18,604

← NewerPage 20 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.