Phonic Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.400 | 32.000 | 30.050 | 32.000 | 32.000 | 14,000 |
| 2024-10-29 | 31.500 | 35.250 | 31.500 | 35.250 | 35.250 | 1,000 |
| 2024-10-28 | 32.050 | 35.000 | 32.050 | 35.000 | 35.000 | 3,000 |
| 2024-10-25 | 30.350 | 32.050 | 30.050 | 32.050 | 32.050 | 4,000 |
| 2024-10-24 | 31.300 | 34.100 | 31.300 | 34.100 | 34.100 | 6,000 |
| 2024-10-23 | 30.850 | 31.050 | 30.850 | 31.000 | 31.000 | 3,000 |
| 2024-10-22 | 30.900 | 31.950 | 30.900 | 31.950 | 31.950 | 4,000 |
| 2024-10-21 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 0 |
| 2024-10-18 | 31.000 | 32.000 | 30.550 | 30.550 | 30.550 | 3,000 |
| 2024-10-17 | 32.850 | 33.700 | 31.000 | 31.300 | 31.300 | 12,000 |
| 2024-10-16 | 32.450 | 32.900 | 31.050 | 31.050 | 31.050 | 11,000 |
| 2024-10-15 | 34.850 | 34.850 | 34.850 | 34.850 | 34.850 | 0 |
| 2024-10-14 | 31.800 | 34.850 | 31.500 | 34.850 | 34.850 | 4,000 |
| 2024-10-11 | 32.000 | 32.000 | 31.100 | 31.700 | 31.700 | 12,000 |
| 2024-10-09 | 30.550 | 35.250 | 30.550 | 35.250 | 35.250 | 9,000 |
| 2024-10-08 | 32.050 | 32.050 | 32.050 | 32.050 | 32.050 | 1,000 |
| 2024-10-07 | 32.000 | 32.150 | 32.000 | 32.150 | 32.150 | 2,000 |
| 2024-10-04 | 32.150 | 35.500 | 32.150 | 35.500 | 35.500 | 1,000 |
| 2024-10-01 | 32.300 | 32.300 | 32.300 | 32.300 | 32.300 | 6,000 |
| 2024-09-30 | 33.000 | 34.300 | 33.000 | 34.300 | 34.300 | 2,000 |
| 2024-09-27 | 33.000 | 33.450 | 32.100 | 32.100 | 32.100 | 12,000 |
| 2024-09-26 | 32.300 | 33.000 | 32.300 | 33.000 | 33.000 | 2,000 |
| 2024-09-25 | 33.200 | 33.200 | 32.400 | 32.400 | 32.400 | 9,000 |
| 2024-09-24 | 33.200 | 35.550 | 33.200 | 35.550 | 35.550 | 1,000 |
| 2024-09-23 | 34.650 | 34.900 | 32.350 | 33.500 | 33.500 | 19,000 |
| 2024-09-20 | 35.100 | 36.350 | 32.200 | 32.300 | 32.300 | 22,000 |
| 2024-09-19 | 32.300 | 35.400 | 32.300 | 35.400 | 35.400 | 4,000 |
| 2024-09-18 | 33.400 | 35.500 | 32.200 | 35.500 | 35.500 | 4,000 |
| 2024-09-16 | 32.300 | 36.300 | 32.300 | 36.300 | 36.300 | 1,000 |
| 2024-09-13 | 34.650 | 37.400 | 33.000 | 37.400 | 37.400 | 2,000 |
| 2024-09-12 | 33.200 | 35.350 | 33.200 | 35.350 | 35.350 | 3,000 |
| 2024-09-11 | 32.150 | 32.150 | 32.150 | 32.150 | 32.150 | 1,000 |
| 2024-09-10 | 32.550 | 32.550 | 32.500 | 32.500 | 32.500 | 3,000 |
| 2024-09-09 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2024-09-06 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2024-09-05 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 1,000 |
| 2024-09-04 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 0 |
| 2024-09-03 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 1,000 |
| 2024-09-02 | 34.600 | 34.600 | 33.500 | 33.500 | 33.500 | 4,000 |
| 2024-08-30 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 10,000 |
| 2024-08-29 | 32.000 | 35.550 | 32.000 | 35.550 | 35.550 | 7,000 |
| 2024-08-28 | 32.500 | 34.800 | 32.350 | 34.800 | 34.800 | 24,000 |
| 2024-08-27 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 4,000 |
| 2024-08-26 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 0 |
| 2024-08-23 | 32.250 | 32.300 | 32.200 | 32.200 | 32.200 | 6,000 |
| 2024-08-22 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 0 |
| 2024-08-21 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 0 |
| 2024-08-20 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 1,000 |
| 2024-08-19 | 35.550 | 35.550 | 35.550 | 35.550 | 35.550 | 0 |
| 2024-08-16 | 35.550 | 35.550 | 35.550 | 35.550 | 35.550 | 0 |
| 2024-08-15 | 32.250 | 35.550 | 32.250 | 35.550 | 35.550 | 11,000 |
| 2024-08-14 | 32.200 | 32.350 | 32.200 | 32.350 | 32.350 | 3,000 |
| 2024-08-13 | 32.200 | 36.050 | 32.050 | 36.050 | 36.050 | 3,000 |
| 2024-08-12 | 32.800 | 32.850 | 32.700 | 32.800 | 32.800 | 9,000 |
| 2024-08-09 | 32.600 | 32.700 | 32.500 | 32.500 | 32.500 | 15,000 |
| 2024-08-08 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | 0 |
| 2024-08-07 | 32.400 | 35.600 | 32.400 | 35.600 | 35.600 | 4,000 |
| 2024-08-06 | 32.350 | 32.400 | 32.350 | 32.400 | 32.400 | 2,000 |
| 2024-08-05 | 32.750 | 33.500 | 32.700 | 33.500 | 33.500 | 5,000 |
| 2024-08-02 | 32.800 | 32.800 | 32.750 | 32.800 | 32.800 | 7,000 |
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.