Phonic Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.500	18.500	17.600	18.400	18.400	12,000
2026-01-19	18.100	18.300	18.100	18.300	18.300	3,000
2026-01-16	18.200	18.200	18.150	18.150	18.150	5,000
2026-01-15	18.200	18.200	18.200	18.200	18.200	3,000
2026-01-14	18.500	18.500	18.150	18.150	18.150	17,000
2026-01-13	18.000	18.850	18.000	18.850	18.850	57,000
2026-01-12	18.800	18.800	18.750	18.750	18.750	4,000
2026-01-09	18.750	18.750	18.750	18.750	18.750	0
2026-01-08	18.750	18.750	18.750	18.750	18.750	1,000
2026-01-07	18.700	18.700	18.700	18.700	18.700	1,012
2026-01-06	18.600	18.700	18.600	18.700	18.700	6,000
2026-01-05	18.600	18.600	18.000	18.600	18.600	32,000
2026-01-02	18.500	18.600	18.500	18.600	18.600	7,000
2025-12-31	19.750	19.900	18.200	18.700	18.700	28,000
2025-12-30	19.750	19.750	19.750	19.750	19.750	1,000
2025-12-29	19.500	19.500	19.500	19.500	19.500	4,000
2025-12-26	18.750	18.950	18.750	18.950	18.950	5,000
2025-12-24	18.600	18.750	18.600	18.650	18.650	6,000
2025-12-23	18.400	18.550	18.300	18.500	18.500	9,000
2025-12-22	18.300	19.000	18.300	19.000	19.000	7,000
2025-12-19	18.750	19.550	18.750	19.550	19.550	5,000
2025-12-18	19.150	20.000	19.150	19.900	19.900	10,000
2025-12-17	19.000	19.000	19.000	19.000	19.000	2,000
2025-12-16	18.500	19.000	18.300	19.000	19.000	10,000
2025-12-15	18.400	18.800	18.400	18.800	18.800	9,000
2025-12-12	18.150	18.900	18.150	18.900	18.900	21,000
2025-12-11	18.350	18.700	18.200	18.700	18.700	9,007
2025-12-10	19.500	19.800	18.800	18.900	18.900	17,055
2025-12-09	20.000	20.400	19.200	20.000	20.000	100,011
2025-12-08	21.000	21.300	20.950	21.300	21.300	184,000
2025-12-05	17.900	19.400	17.900	19.400	19.400	28,000
2025-12-04	17.650	17.650	17.650	17.650	17.650	100,000
2025-12-03	17.800	17.800	17.800	17.800	17.800	0
2025-12-02	17.700	17.800	17.700	17.800	17.800	5,000
2025-12-01	17.700	17.700	17.500	17.650	17.650	4,001
2025-11-28	18.200	18.200	18.200	18.200	18.200	0
2025-11-27	18.200	18.200	18.200	18.200	18.200	0
2025-11-26	18.650	18.650	18.200	18.200	18.200	3,000
2025-11-25	17.800	17.800	17.700	17.700	17.700	7,000
2025-11-24	18.400	18.400	18.400	18.400	18.400	0
2025-11-21	17.950	18.400	17.900	18.400	18.400	4,000
2025-11-20	17.700	18.450	17.700	18.450	18.450	3,000
2025-11-19	18.500	18.500	18.500	18.500	18.500	0
2025-11-18	18.500	18.500	18.500	18.500	18.500	0
2025-11-17	18.750	18.750	18.500	18.500	18.500	3,000
2025-11-14	17.850	18.750	17.850	18.750	18.750	4,000
2025-11-13	18.700	18.700	18.700	18.700	18.700	0
2025-11-12	18.700	18.700	18.700	18.700	18.700	0
2025-11-11	18.600	18.700	17.900	18.700	18.700	6,000
2025-11-10	18.800	18.800	18.800	18.800	18.800	0
2025-11-07	18.800	18.800	18.800	18.800	18.800	1,000
2025-11-06	18.700	18.700	18.700	18.700	18.700	1,000
2025-11-05	18.700	18.700	18.700	18.700	18.700	0
2025-11-04	18.700	18.700	18.700	18.700	18.700	0
2025-11-03	18.250	18.700	18.250	18.700	18.700	2,000
2025-10-31	18.250	18.250	18.250	18.250	18.250	0
2025-10-30	18.250	18.250	18.250	18.250	18.250	0
2025-10-29	17.700	18.250	17.700	18.250	18.250	6,000
2025-10-28	18.300	18.300	18.300	18.300	18.300	0
2025-10-27	18.300	18.300	18.300	18.300	18.300	0

← NewerPage 4 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.