Phihong Technology Co., Ltd. (TPE:2457)
Taiwan · Delayed Price · Currency is TWD 30.00
+0.10 (0.33%)
Oct 23, 2025, 2:38 PM CST
Phihong Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 31.00 | 31.80 | 29.95 | 29.95 | 29.95 | 0.17% | 48,532,002 |
| Oct 22, 2025 | 27.05 | 29.90 | 27.05 | 29.90 | 29.90 | 9.93% | 17,730,155 |
| Oct 21, 2025 | 27.05 | 27.80 | 27.05 | 27.20 | 27.20 | -0.73% | 7,518,755 |
| Oct 20, 2025 | 27.05 | 27.60 | 26.10 | 27.40 | 27.40 | 1.29% | 10,357,312 |
| Oct 17, 2025 | 28.00 | 28.10 | 27.00 | 27.05 | 27.05 | -6.72% | 15,517,787 |
| Oct 16, 2025 | 28.15 | 29.30 | 27.70 | 29.00 | 29.00 | 5.07% | 46,062,890 |
| Oct 15, 2025 | 25.75 | 27.60 | 25.35 | 27.60 | 27.60 | 9.96% | 24,786,594 |
| Oct 14, 2025 | 24.50 | 26.15 | 24.50 | 25.10 | 25.10 | 2.66% | 9,160,928 |
| Oct 13, 2025 | 23.50 | 24.50 | 23.25 | 24.45 | 24.45 | -1.01% | 2,142,667 |
| Oct 9, 2025 | 24.60 | 25.40 | 24.60 | 24.70 | 24.70 | 0.61% | 2,250,030 |
| Oct 8, 2025 | 24.45 | 24.60 | 24.00 | 24.55 | 24.55 | 0.41% | 981,274 |
| Oct 7, 2025 | 23.90 | 24.75 | 23.60 | 24.45 | 24.45 | 3.82% | 2,259,579 |
| Oct 3, 2025 | 23.70 | 23.90 | 23.50 | 23.55 | 23.55 | -0.21% | 763,231 |
| Oct 2, 2025 | 24.20 | 24.20 | 23.55 | 23.60 | 23.60 | -1.67% | 1,130,392 |
| Oct 1, 2025 | 24.45 | 24.45 | 23.80 | 24.00 | 24.00 | -0.83% | 856,673 |
| Sep 30, 2025 | 23.80 | 24.25 | 23.60 | 24.20 | 24.20 | 2.98% | 1,116,990 |
| Sep 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Sep 26, 2025 | 24.75 | 24.80 | 23.45 | 23.50 | 23.50 | -6.00% | 4,632,659 |
| Sep 25, 2025 | 24.85 | 25.90 | 24.75 | 25.00 | 25.00 | 1.42% | 3,425,792 |
| Sep 24, 2025 | 25.00 | 25.20 | 24.50 | 24.65 | 24.65 | -1.20% | 2,192,583 |
| Sep 23, 2025 | 25.00 | 25.05 | 24.75 | 24.95 | 24.95 | -0.20% | 2,012,215 |
| Sep 22, 2025 | 25.25 | 25.40 | 24.75 | 25.00 | 25.00 | 0.20% | 2,096,559 |
| Sep 19, 2025 | 25.65 | 25.70 | 24.90 | 24.95 | 24.95 | -2.54% | 4,717,927 |
| Sep 18, 2025 | 25.30 | 25.95 | 25.10 | 25.60 | 25.60 | 1.19% | 5,806,554 |
| Sep 17, 2025 | 23.95 | 25.85 | 23.95 | 25.30 | 25.30 | 5.86% | 10,370,398 |
| Sep 16, 2025 | 24.00 | 24.05 | 23.65 | 23.90 | 23.90 | 0.21% | 1,406,111 |
| Sep 15, 2025 | 24.50 | 24.80 | 23.85 | 23.85 | 23.85 | -1.24% | 2,116,863 |
| Sep 12, 2025 | 24.00 | 24.45 | 23.80 | 24.15 | 24.15 | 2.77% | 1,841,237 |
| Sep 11, 2025 | 24.15 | 24.40 | 23.50 | 23.50 | 23.50 | -2.49% | 1,970,323 |
| Sep 10, 2025 | 24.70 | 24.70 | 24.00 | 24.10 | 24.10 | -2.43% | 2,607,852 |
| Sep 9, 2025 | 25.15 | 25.65 | 24.55 | 24.70 | 24.70 | -1.79% | 3,323,151 |
| Sep 8, 2025 | 24.60 | 25.90 | 24.40 | 25.15 | 25.15 | 3.07% | 6,414,618 |
| Sep 5, 2025 | 24.35 | 24.70 | 24.05 | 24.40 | 24.40 | 1.24% | 2,131,225 |
| Sep 4, 2025 | 23.55 | 24.70 | 23.50 | 24.10 | 24.10 | 3.21% | 3,849,876 |
| Sep 3, 2025 | 23.15 | 23.40 | 22.90 | 23.35 | 23.35 | 2.19% | 1,947,761 |
| Sep 2, 2025 | 24.00 | 24.10 | 22.55 | 22.85 | 22.85 | -4.39% | 4,620,790 |
| Sep 1, 2025 | 25.05 | 25.05 | 23.80 | 23.90 | 23.90 | -4.78% | 4,930,243 |
| Aug 29, 2025 | 26.20 | 26.20 | 24.65 | 25.10 | 25.10 | -3.83% | 15,058,011 |
| Aug 28, 2025 | 23.80 | 26.10 | 23.60 | 26.10 | 26.10 | 9.89% | 11,000,002 |
| Aug 27, 2025 | 23.50 | 24.00 | 23.40 | 23.75 | 23.75 | 1.71% | 1,766,191 |
| Aug 26, 2025 | 23.40 | 23.60 | 23.25 | 23.35 | 23.35 | -0.21% | 1,145,223 |
| Aug 25, 2025 | 23.35 | 23.80 | 23.25 | 23.40 | 23.40 | 1.74% | 1,744,037 |
| Aug 22, 2025 | 22.40 | 24.20 | 22.40 | 23.00 | 23.00 | 0.44% | 4,345,908 |
| Aug 21, 2025 | 22.30 | 23.20 | 22.30 | 22.90 | 22.90 | 3.15% | 1,239,233 |
| Aug 20, 2025 | 23.10 | 23.25 | 22.20 | 22.20 | 22.20 | -4.72% | 2,714,363 |
| Aug 19, 2025 | 23.75 | 24.00 | 23.25 | 23.30 | 23.30 | -2.10% | 1,852,884 |
| Aug 18, 2025 | 23.85 | 24.25 | 23.65 | 23.80 | 23.80 | -0.21% | 2,305,953 |
| Aug 15, 2025 | 23.30 | 23.90 | 23.15 | 23.85 | 23.85 | 2.36% | 2,006,696 |
| Aug 14, 2025 | 23.40 | 23.80 | 23.20 | 23.30 | 23.30 | 1.30% | 2,268,083 |
| Aug 13, 2025 | 23.00 | 24.15 | 22.70 | 23.00 | 23.00 | -1.92% | 4,193,638 |