Phoenix Tours International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 47.350 | 47.400 | 45.150 | 45.850 | 29.955 | 1,074,689 |
| 2021-11-11 | 46.800 | 48.800 | 46.600 | 47.450 | 31.000 | 2,394,394 |
| 2021-11-10 | 45.800 | 47.500 | 45.700 | 46.950 | 30.673 | 1,051,615 |
| 2021-11-09 | 45.100 | 46.500 | 44.700 | 46.350 | 30.281 | 1,130,916 |
| 2021-11-08 | 44.300 | 46.950 | 44.300 | 45.100 | 29.465 | 1,044,091 |
| 2021-11-05 | 44.850 | 44.850 | 43.350 | 43.600 | 28.485 | 267,503 |
| 2021-11-04 | 45.000 | 45.000 | 44.200 | 44.300 | 28.942 | 404,171 |
| 2021-11-03 | 43.900 | 45.300 | 43.900 | 44.900 | 29.334 | 890,781 |
| 2021-11-02 | 43.650 | 44.300 | 43.000 | 43.650 | 28.517 | 308,300 |
| 2021-11-01 | 42.750 | 43.750 | 42.200 | 43.500 | 28.419 | 235,296 |
| 2021-10-29 | 44.200 | 44.200 | 42.500 | 42.750 | 27.929 | 439,720 |
| 2021-10-28 | 42.400 | 44.100 | 42.300 | 43.700 | 28.550 | 399,356 |
| 2021-10-27 | 42.100 | 42.250 | 41.650 | 42.150 | 27.537 | 95,550 |
| 2021-10-26 | 42.200 | 42.500 | 42.200 | 42.300 | 27.635 | 108,348 |
| 2021-10-25 | 41.900 | 42.150 | 41.600 | 42.150 | 27.537 | 131,792 |
← NewerPage 21 of 21 · 1,215 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 4.5388 TWD |
| 2025-07-07 | 2.8875 TWD |
| 2024-07-05 | 2.2000 TWD |
| 2023-07-14 | 0.3000 TWD |
| 2022-07-29 | 1.1000 TWD |
| 2021-08-02 | 0.3000 TWD |
| 2020-07-23 | 0.3322 TWD |
| 2019-07-19 | 1.6100 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.