Phihong Technology Co., Ltd. (TPE:2457)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.20
+0.70 (2.98%)
Sep 30, 2025, 1:35 PM CST

Phihong Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.7524.8023.4523.5023.50-6.00%4,632,659
Sep 25, 202524.8525.9024.7525.0025.001.42%3,425,792
Sep 24, 202525.0025.2024.5024.6524.65-1.20%2,192,583
Sep 23, 202525.0025.0524.7524.9524.95-0.20%2,012,215
Sep 22, 202525.2525.4024.7525.0025.000.20%2,096,559
Sep 19, 202525.6525.7024.9024.9524.95-2.54%4,717,927
Sep 18, 202525.3025.9525.1025.6025.601.19%5,806,554
Sep 17, 202523.9525.8523.9525.3025.305.86%10,370,398
Sep 16, 202524.0024.0523.6523.9023.900.21%1,406,111
Sep 15, 202524.5024.8023.8523.8523.85-1.24%2,116,863
Sep 12, 202524.0024.4523.8024.1524.152.77%1,841,237
Sep 11, 202524.1524.4023.5023.5023.50-2.49%1,970,323
Sep 10, 202524.7024.7024.0024.1024.10-2.43%2,607,852
Sep 9, 202525.1525.6524.5524.7024.70-1.79%3,323,151
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