Phonic Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.400 | 18.300 | 17.400 | 18.250 | 18.250 | 32,052 |
| 2026-10-19 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 1,000 |
| 2026-10-16 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 1,100 |
| 2026-10-15 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 1,000 |
| 2026-10-14 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 2,006 |
| 2026-10-13 | 17.400 | 17.400 | 16.850 | 17.400 | 17.400 | 3,000 |
| 2026-10-12 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 1,000 |
| 2026-10-08 | 16.500 | 16.500 | 16.300 | 16.300 | 16.300 | 7,676 |
| 2026-10-07 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-10-06 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-10-05 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-10-02 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-10-01 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-09-30 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-09-29 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1,000 |
| 2026-09-24 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 0 |
| 2026-09-23 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 1,000 |
| 2026-09-22 | 16.000 | 17.300 | 16.000 | 16.550 | 16.550 | 14,000 |
| 2026-09-21 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-09-18 | 17.000 | 17.000 | 16.450 | 16.900 | 16.900 | 3,000 |
| 2026-09-17 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-09-16 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,000 |
| 2026-09-15 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-09-14 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-09-11 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1,000 |
| 2026-09-10 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2026-09-09 | 16.400 | 16.500 | 16.400 | 16.500 | 16.500 | 2,000 |
| 2026-09-08 | 16.650 | 16.800 | 16.600 | 16.600 | 16.600 | 5,000 |
| 2026-09-07 | 16.150 | 17.000 | 16.150 | 16.500 | 16.500 | 23,065 |
| 2026-09-04 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2026-09-03 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 1,000 |
| 2026-09-02 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 0 |
| 2026-09-01 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 0 |
| 2026-08-31 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 1,000 |
| 2026-08-28 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,000 |
| 2026-08-27 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 0 |
| 2026-08-26 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 1,000 |
| 2026-08-25 | 17.200 | 17.200 | 16.650 | 16.900 | 16.900 | 13,000 |
| 2026-08-24 | 16.500 | 17.400 | 16.500 | 17.400 | 17.400 | 7,000 |
| 2026-08-21 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 9,000 |
| 2026-08-20 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2026-08-19 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 1,000 |
| 2026-08-18 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 1,000 |
| 2026-08-17 | 17.500 | 17.500 | 17.200 | 17.200 | 17.200 | 7,000 |
| 2026-08-14 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 1,000 |
| 2026-08-13 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2026-08-12 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 1,000 |
| 2026-08-11 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 1,000 |
| 2026-08-10 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 2,000 |
| 2026-08-07 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 0 |
| 2026-08-06 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 1,000 |
| 2026-08-05 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 1,000 |
| 2026-08-04 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | 1,000 |
| 2026-08-03 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2026-07-31 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 3,000 |
| 2026-07-30 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2026-07-29 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2026-07-28 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2026-07-27 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2026-07-24 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
Page 1 of 3 · 123 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.