Phonic Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.300	18.300	18.300	18.300	18.300	0
2025-10-22	18.500	18.500	18.200	18.300	18.300	5,000
2025-10-21	19.200	19.200	19.200	19.200	19.200	0
2025-10-20	19.200	19.200	19.200	19.200	19.200	0
2025-10-17	19.200	19.200	19.200	19.200	19.200	1,000
2025-10-16	18.850	18.850	18.850	18.850	18.850	2,000
2025-10-15	18.550	18.550	18.550	18.550	18.550	0
2025-10-14	19.150	19.150	18.500	18.550	18.550	11,000
2025-10-13	18.000	19.000	18.000	18.950	18.950	9,000
2025-10-09	18.500	18.500	18.400	18.400	18.400	3,000
2025-10-08	18.250	18.250	18.250	18.250	18.250	1,000
2025-10-07	18.050	18.050	18.050	18.050	18.050	1,000
2025-10-03	18.050	18.050	18.050	18.050	18.050	0
2025-10-02	18.050	18.050	18.050	18.050	18.050	2,000
2025-10-01	19.000	19.000	19.000	19.000	19.000	2,000
2025-09-30	18.600	18.600	18.600	18.600	18.600	1,000
2025-09-29	17.950	17.950	17.950	17.950	17.950	0
2025-09-26	17.950	17.950	17.950	17.950	17.950	1,000
2025-09-25	17.950	18.200	17.950	17.950	17.950	11,000
2025-09-24	17.900	17.900	17.900	17.900	17.900	0
2025-09-23	18.500	18.500	17.900	17.900	17.900	10,000
2025-09-22	18.500	18.500	18.500	18.500	18.500	1,000
2025-09-19	18.800	18.800	18.800	18.800	18.800	1,000
2025-09-18	19.000	19.000	18.800	18.800	18.800	3,000
2025-09-17	18.800	18.800	18.800	18.800	18.800	0
2025-09-16	18.500	18.800	18.500	18.800	18.800	2,000
2025-09-15	19.000	19.000	19.000	19.000	19.000	1,000
2025-09-12	18.400	19.000	18.200	19.000	19.000	8,030
2025-09-11	18.800	18.800	18.400	18.400	18.400	8,000
2025-09-10	18.700	18.950	18.700	18.950	18.950	4,000
2025-09-09	18.900	18.900	18.700	18.700	18.700	5,001
2025-09-08	18.800	19.350	18.150	19.350	19.350	6,000
2025-09-05	18.800	18.800	18.800	18.800	18.800	1,000
2025-09-04	18.800	18.800	18.800	18.800	18.800	1,001
2025-09-03	18.800	18.800	18.800	18.800	18.800	6,032
2025-09-02	18.800	18.800	18.800	18.800	18.800	1,000
2025-09-01	19.200	19.450	19.200	19.450	19.450	2,000
2025-08-29	19.600	19.600	18.950	19.100	19.100	13,000
2025-08-28	19.250	19.450	18.800	19.450	19.450	4,263
2025-08-27	19.900	19.900	18.000	19.350	19.350	14,378
2025-08-26	19.550	19.550	19.550	19.550	19.550	1,000
2025-08-25	19.400	19.400	18.900	18.900	18.900	7,000
2025-08-22	19.600	19.600	19.050	19.050	19.050	9,000
2025-08-21	19.000	19.400	19.000	19.350	19.350	6,000
2025-08-20	19.850	19.850	19.000	19.000	19.000	21,055
2025-08-19	19.450	19.750	19.150	19.650	19.650	13,200
2025-08-18	20.100	20.100	19.300	19.450	19.450	14,000
2025-08-15	19.800	20.250	19.100	20.100	20.100	16,000
2025-08-14	18.900	20.500	18.900	20.000	20.000	24,000
2025-08-13	19.600	19.600	18.900	18.900	18.900	12,000
2025-08-12	19.650	19.650	18.900	19.600	19.600	13,000
2025-08-11	19.600	19.600	19.600	19.600	19.600	1,000
2025-08-08	19.600	19.600	19.600	19.600	19.600	2,000
2025-08-07	19.400	19.650	18.900	19.350	19.350	17,000
2025-08-06	19.350	19.400	19.350	19.400	19.400	6,000
2025-08-05	19.400	20.050	19.400	19.400	19.400	16,000
2025-08-04	19.500	19.500	19.400	19.400	19.400	2,000
2025-08-01	19.700	19.700	19.700	19.700	19.700	1,000
2025-07-31	19.950	19.950	19.700	19.700	19.700	6,000
2025-07-30	19.850	20.050	19.850	20.000	20.000	4,000

← NewerPage 5 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.