Phonic Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	27.900	28.200	27.900	28.200	40.926	5,512
2021-11-09	28.200	28.400	27.850	28.400	41.216	2,756
2021-11-08	28.200	28.200	28.200	28.200	40.926	1,378
2021-11-05	28.000	28.200	28.000	28.200	40.926	1,378
2021-11-04	27.900	27.900	27.900	27.900	40.490	689
2021-11-03	27.850	27.850	27.850	27.850	40.418	689
2021-11-02	27.650	27.900	27.650	27.900	40.490	1,378
2021-11-01	28.100	28.100	27.900	27.900	40.490	14,470
2021-10-29	28.000	29.000	28.000	28.100	40.780	44,099
2021-10-28	28.200	28.200	28.000	28.000	40.635	2,756
2021-10-27	27.550	27.550	27.500	27.500	39.910	2,756
2021-10-26	27.500	27.500	27.500	27.500	39.910	3,445
2021-10-25	27.800	28.000	27.500	27.500	39.910	5,512
2021-10-22	28.000	28.500	28.000	28.000	40.635	3,445
2021-10-21	28.200	28.200	28.200	28.200	40.926	689
2021-10-20	27.800	27.800	27.800	27.800	40.345	1,378
2021-10-19	27.700	27.700	27.700	27.700	40.200	2,756
2021-10-18	27.700	27.700	27.700	27.700	40.200	0
2021-10-15	27.700	27.700	27.700	27.700	40.200	1,378
2021-10-14	27.400	28.950	27.400	27.750	40.273	13,092

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.