Phihong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.20	27.75	26.85	27.40	27.40	-1.62%	2,408,166
Mar 12, 2026	28.20	28.75	27.75	27.85	27.85	-2.79%	2,626,607
Mar 11, 2026	27.65	28.85	27.65	28.65	28.65	4.95%	2,178,177
Mar 10, 2026	27.60	27.85	27.10	27.30	27.30	1.30%	2,249,411
Mar 9, 2026	27.00	27.35	26.25	26.95	26.95	-6.42%	3,651,456
Mar 6, 2026	29.25	29.50	28.40	28.80	28.80	-	2,445,014
Mar 5, 2026	29.00	29.50	28.40	28.80	28.80	1.95%	2,850,911
Mar 4, 2026	29.10	29.30	27.65	28.25	28.25	-5.52%	6,093,293
Mar 3, 2026	31.00	31.70	29.80	29.90	29.90	-3.08%	5,405,191
Mar 2, 2026	30.20	31.30	29.60	30.85	30.85	-0.48%	4,894,052
Feb 26, 2026	30.30	31.30	30.20	31.00	31.00	2.31%	5,208,594
Feb 25, 2026	31.10	31.25	30.05	30.30	30.30	-1.30%	4,396,367
Feb 24, 2026	30.05	31.10	29.80	30.70	30.70	2.33%	8,176,231
Feb 23, 2026	28.50	30.00	28.45	30.00	30.00	6.57%	6,418,332
Feb 11, 2026	28.40	28.45	27.90	28.15	28.15	-	2,465,285
Feb 10, 2026	28.45	28.90	28.00	28.15	28.15	-1.23%	3,706,669
Feb 9, 2026	28.35	28.85	28.00	28.50	28.50	2.70%	3,391,425
Feb 6, 2026	28.75	28.75	27.50	27.75	27.75	-4.64%	6,126,464
Feb 5, 2026	29.50	30.10	28.90	29.10	29.10	-2.02%	5,006,668
Feb 4, 2026	28.85	29.80	28.60	29.70	29.70	2.77%	4,421,649
Feb 3, 2026	29.55	30.40	28.75	28.90	28.90	-1.53%	8,163,147
Feb 2, 2026	28.75	29.75	28.60	29.35	29.35	1.21%	10,167,510
Jan 30, 2026	31.00	31.00	28.90	29.00	29.00	-5.69%	14,216,690
Jan 29, 2026	32.75	32.75	30.60	30.75	30.75	-5.53%	14,461,580
Jan 28, 2026	32.35	33.25	31.95	32.55	32.55	1.09%	10,914,300
Jan 27, 2026	34.40	34.45	32.10	32.20	32.20	-5.85%	19,540,240
Jan 26, 2026	35.30	35.40	33.60	34.20	34.20	-2.43%	23,511,140
Jan 23, 2026	37.30	37.45	35.00	35.05	35.05	-9.08%	49,412,720
Jan 22, 2026	39.55	40.60	37.00	38.55	38.55	4.19%	87,574,930
Jan 21, 2026	34.00	37.00	33.25	37.00	37.00	9.96%	71,697,000
Jan 20, 2026	30.50	33.65	29.80	33.65	33.65	9.97%	50,969,930
Jan 19, 2026	34.10	34.35	30.60	30.60	30.60	-5.12%	52,736,620
Jan 16, 2026	29.80	32.25	29.40	32.25	32.25	9.88%	21,854,440
Jan 15, 2026	29.30	30.00	28.65	29.35	29.35	1.03%	8,244,658
Jan 14, 2026	28.05	29.35	28.05	29.05	29.05	3.75%	7,372,647
Jan 13, 2026	28.20	28.20	27.20	28.00	28.00	-0.36%	5,131,244
Jan 12, 2026	28.25	29.00	28.05	28.10	28.10	0.36%	3,888,831
Jan 9, 2026	28.50	29.15	27.65	28.00	28.00	-1.41%	2,914,341
Jan 8, 2026	29.30	29.60	28.30	28.40	28.40	-2.07%	3,738,388
Jan 7, 2026	28.10	29.10	28.00	29.00	29.00	3.57%	4,664,616
Jan 6, 2026	27.20	28.25	27.00	28.00	28.00	2.94%	3,694,610
Jan 5, 2026	28.80	28.80	27.05	27.20	27.20	-5.56%	6,431,714
Jan 2, 2026	28.85	29.15	28.60	28.80	28.80	1.05%	2,522,285
Dec 31, 2025	29.20	30.25	28.50	28.50	28.50	-2.23%	6,061,612
Dec 30, 2025	28.80	29.15	28.35	29.15	29.15	1.39%	2,731,705
Dec 29, 2025	29.50	29.50	28.70	28.75	28.75	-2.04%	3,467,660
Dec 26, 2025	29.40	29.45	28.90	29.35	29.35	0.34%	2,709,916
Dec 24, 2025	29.85	30.15	29.20	29.25	29.25	-1.02%	3,398,553
Dec 23, 2025	30.90	30.90	29.55	29.55	29.55	-3.11%	3,804,491
Dec 22, 2025	29.60	30.70	29.45	30.50	30.50	4.45%	4,376,193