Phihong Technology Co., Ltd. (TPE:2457)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.10
-0.60 (-2.43%)
Sep 10, 2025, 1:35 PM CST

Phihong Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202524.7024.7024.1524.20--2.02%847,400
Sep 9, 202525.1525.6524.5524.7024.70-1.79%3,161,541
Sep 8, 202524.6025.9024.4025.1525.153.07%6,414,618
Sep 5, 202524.3524.7024.0524.4024.401.24%2,131,225
Sep 4, 202523.5524.7023.5024.1024.103.21%3,849,876
Sep 3, 202523.1523.4022.9023.3523.352.19%1,947,761
Sep 2, 202524.0024.1022.5522.8522.85-4.39%4,620,790
Sep 1, 202525.0525.0523.8023.9023.90-4.78%4,930,243
Aug 29, 202526.2026.2024.6525.1025.10-3.83%15,058,011
Aug 28, 202523.8026.1023.6026.1026.109.89%11,000,002
Aug 27, 202523.5024.0023.4023.7523.751.71%1,766,191
Aug 26, 202523.4023.6023.2523.3523.35-0.21%1,145,223
Aug 25, 202523.3523.8023.2523.4023.401.74%1,744,037
Aug 22, 202522.4024.2022.4023.0023.000.44%4,345,908
Aug 21, 202522.3023.2022.3022.9022.903.15%1,239,233
Aug 20, 202523.1023.2522.2022.2022.20-4.72%2,714,363
Aug 19, 202523.7524.0023.2523.3023.30-2.10%1,852,884
Aug 18, 202523.8524.2523.6523.8023.80-0.21%2,305,953
Aug 15, 202523.3023.9023.1523.8523.852.36%2,006,696
Aug 14, 202523.4023.8023.2023.3023.301.30%2,268,083
Aug 13, 202523.0024.1522.7023.0023.00-1.92%4,193,638
Aug 12, 202523.8523.9023.3523.4523.45-1.88%2,792,134
Aug 11, 202522.9024.2022.4023.9023.905.75%6,862,497
Aug 8, 202522.6023.1522.6022.6022.60-1,311,264
Aug 7, 202522.9023.2022.5022.6022.60-1.31%1,219,932
Aug 6, 202522.6523.4022.6522.9022.900.44%2,258,572
Aug 5, 202522.5023.0022.4522.8022.801.56%1,593,983
Aug 4, 202522.0022.7021.8022.4522.451.35%2,026,256
Aug 1, 202521.5022.4521.4522.1522.150.68%1,425,210
Jul 31, 202522.3522.3521.6022.0022.00-1.12%1,332,461
Jul 30, 202521.9022.3021.6522.2522.251.83%1,388,802
Jul 29, 202522.1022.4521.7521.8521.85-0.91%1,450,154
Jul 28, 202522.1522.3021.7522.0522.05-0.23%879,203
Jul 25, 202522.1522.4522.0022.1022.10-0.45%1,019,255
Jul 24, 202522.1022.2521.6022.2022.201.37%1,133,417
Jul 23, 202521.5521.9021.3021.9021.902.82%1,061,180
Jul 22, 202521.9022.2521.2021.3021.30-2.52%1,697,548
Jul 21, 202522.2522.6521.8521.8521.85-2.02%1,911,347
Jul 18, 202523.0023.2022.0522.3022.30-1.11%10,217,155
Jul 17, 202520.8022.5520.8022.5522.5510.00%5,183,071
Jul 16, 202520.5521.0520.3520.5020.500.49%1,029,930
Jul 15, 202520.1020.6020.1020.4020.401.24%479,318
Jul 14, 202520.5020.5020.0020.1520.15-0.98%421,623
Jul 11, 202519.8020.4519.8020.3520.352.01%728,455
Jul 10, 202519.8020.0019.6519.9519.950.76%543,041
Jul 9, 202519.7520.0019.6519.8019.80-0.25%504,057
Jul 8, 202520.1020.1019.6019.8519.85-1.24%1,062,529
Jul 7, 202520.6020.6019.8520.1020.10-2.43%706,196
Jul 4, 202521.7521.7520.6020.6020.60-3.96%1,075,530
Jul 3, 202521.4021.7021.3521.4521.451.18%915,274