Phonic Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	22.000	22.350	20.100	21.000	21.000	13,000
2025-05-02	20.100	21.800	20.100	21.600	21.600	6,008
2025-04-30	22.250	22.250	20.000	20.700	20.700	9,000
2025-04-29	20.000	21.500	20.000	21.500	21.500	22,000
2025-04-28	20.400	21.800	20.000	20.700	20.700	10,000
2025-04-25	18.700	20.450	18.700	20.450	20.450	9,000
2025-04-24	20.100	20.100	20.100	20.100	20.100	0
2025-04-23	20.100	20.100	20.100	20.100	20.100	1,000
2025-04-22	19.600	19.600	18.850	19.600	19.600	5,000
2025-04-21	18.300	19.700	18.300	19.700	19.700	2,000
2025-04-18	19.150	19.800	19.150	19.800	19.800	5,450
2025-04-17	19.500	19.700	18.750	19.450	19.450	31,000
2025-04-16	20.800	22.800	19.350	19.350	19.350	36,300
2025-04-15	24.300	24.950	21.500	21.500	21.500	25,609
2025-04-14	24.200	25.850	23.850	23.850	23.850	32,000
2025-04-11	25.550	26.250	24.050	26.250	26.250	15,000
2025-04-10	23.350	25.550	23.350	25.550	25.550	7,000
2025-04-09	24.000	24.050	23.250	23.250	23.250	8,001
2025-04-08	25.950	25.950	25.800	25.800	25.800	12,000
2025-04-07	29.800	29.800	27.250	27.250	27.250	24,000
2025-04-02	31.500	31.500	29.150	30.250	30.250	8,000
2025-04-01	32.600	32.600	31.750	31.750	31.750	2,022
2025-03-31	29.750	30.750	29.750	30.750	30.750	2,000
2025-03-28	28.250	28.250	28.250	28.250	28.250	0
2025-03-27	28.250	28.250	28.250	28.250	28.250	0
2025-03-26	29.200	30.200	28.250	28.250	28.250	5,000
2025-03-25	28.300	28.300	28.300	28.300	28.300	0
2025-03-24	28.300	28.300	28.300	28.300	28.300	0
2025-03-21	27.350	28.300	27.350	28.300	28.300	2,100
2025-03-20	26.450	26.450	26.450	26.450	26.450	1,081
2025-03-19	28.900	28.900	28.900	28.900	28.900	0
2025-03-18	28.900	28.900	28.900	28.900	28.900	0
2025-03-17	28.900	28.900	28.900	28.900	28.900	0
2025-03-14	28.900	28.900	28.900	28.900	28.900	0
2025-03-13	27.800	28.900	27.800	28.900	28.900	5,000
2025-03-12	29.000	29.000	29.000	29.000	29.000	0
2025-03-11	29.000	29.000	29.000	29.000	29.000	0
2025-03-10	29.000	29.000	29.000	29.000	29.000	0
2025-03-07	29.000	29.000	29.000	29.000	29.000	1,000
2025-03-06	29.900	29.900	29.800	29.800	29.800	3,000
2025-03-05	29.700	29.700	29.650	29.650	29.650	3,000
2025-03-04	28.850	28.850	28.850	28.850	28.850	1,610
2025-03-03	29.000	29.000	28.900	28.900	28.900	3,000
2025-02-27	28.450	28.450	28.350	28.350	28.350	2,000
2025-02-26	28.350	29.650	28.350	29.650	29.650	3,000
2025-02-25	28.400	29.700	28.400	29.700	29.700	3,000
2025-02-24	27.800	29.000	27.800	29.000	29.000	5,000
2025-02-21	28.600	28.600	28.600	28.600	28.600	1,730
2025-02-20	28.100	29.900	28.100	29.500	29.500	8,000
2025-02-19	27.600	28.500	27.600	28.500	28.500	2,000
2025-02-18	28.300	29.200	28.300	28.900	28.900	3,000
2025-02-17	28.650	28.650	28.650	28.650	28.650	1,000
2025-02-14	29.900	29.900	29.900	29.900	29.900	1,000
2025-02-13	28.100	30.350	28.100	30.300	30.300	7,000
2025-02-12	28.900	28.900	28.900	28.900	28.900	0
2025-02-11	27.150	29.450	27.150	28.900	28.900	6,000
2025-02-10	27.200	27.200	27.200	27.200	27.200	1,000
2025-02-07	27.300	28.150	27.300	27.650	27.650	3,000
2025-02-06	27.600	28.350	27.600	28.350	28.350	2,000
2025-02-05	28.150	28.250	27.300	28.250	28.250	7,000

← NewerPage 7 of 21 · 1,220 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.