Phihong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,449,775
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%	3,395,015
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
Dec 19, 2025	29.70	29.80	29.20	29.20	29.20	-0.34%	2,206,213
Dec 18, 2025	29.40	30.00	29.10	29.30	29.30	-0.68%	1,924,279
Dec 17, 2025	30.05	30.30	29.50	29.50	29.50	-2.16%	4,058,942
Dec 16, 2025	31.35	32.65	29.85	30.15	30.15	-3.52%	20,072,544
Dec 15, 2025	29.90	31.25	29.30	31.25	31.25	3.48%	4,848,973
Dec 12, 2025	29.90	31.15	29.90	30.20	30.20	1.68%	4,986,980
Dec 11, 2025	29.95	31.50	29.60	29.70	29.70	-0.50%	6,829,597
Dec 10, 2025	30.00	31.30	29.40	29.85	29.85	-2.93%	7,738,587
Dec 9, 2025	29.15	31.50	29.00	30.75	30.75	6.03%	8,822,718
Dec 8, 2025	28.60	29.20	28.45	29.00	29.00	1.40%	1,611,239
Dec 5, 2025	28.60	28.90	28.35	28.60	28.60	0.35%	1,318,850
Dec 4, 2025	28.70	29.00	28.35	28.50	28.50	0.35%	1,711,356
Dec 3, 2025	28.20	28.45	27.95	28.40	28.40	1.25%	1,370,665
Dec 2, 2025	28.40	28.95	28.05	28.05	28.05	-1.23%	1,768,645
Dec 1, 2025	28.60	28.90	28.00	28.40	28.40	-0.70%	1,492,729
Nov 28, 2025	29.20	29.25	28.40	28.60	28.60	-1.55%	1,687,396
Nov 27, 2025	28.80	29.35	28.60	29.05	29.05	1.57%	1,665,122
Nov 26, 2025	28.60	29.15	28.40	28.60	28.60	0.70%	1,672,486
Nov 25, 2025	28.45	28.60	28.05	28.40	28.40	2.16%	1,437,522
Nov 24, 2025	28.95	28.95	27.70	27.80	27.80	-3.30%	3,193,844
Nov 21, 2025	28.80	29.50	28.65	28.75	28.75	-3.52%	2,624,049
Nov 20, 2025	29.60	30.35	29.25	29.80	29.80	2.94%	3,058,840
Nov 19, 2025	30.25	30.25	28.80	28.95	28.95	-4.30%	5,532,146
Nov 18, 2025	30.55	31.50	30.00	30.25	30.25	-0.98%	6,021,725
Nov 17, 2025	29.90	31.30	29.90	30.55	30.55	2.86%	7,115,392
Nov 14, 2025	30.80	31.40	29.55	29.70	29.70	-5.86%	8,615,308
Nov 13, 2025	30.30	31.75	30.15	31.55	31.55	3.78%	12,843,760
Nov 12, 2025	30.10	30.65	29.85	30.40	30.40	1.50%	3,742,580
Nov 11, 2025	30.45	31.45	29.90	29.95	29.95	-1.80%	8,915,490
Nov 10, 2025	29.15	30.50	28.85	30.50	30.50	4.63%	5,091,541
Nov 7, 2025	30.30	30.30	29.15	29.15	29.15	-4.27%	4,394,104
Nov 6, 2025	30.10	30.65	29.75	30.45	30.45	1.50%	5,102,388
Nov 5, 2025	28.55	30.15	28.55	30.00	30.00	1.87%	7,248,632
Nov 4, 2025	30.30	31.50	29.45	29.45	29.45	-2.32%	10,209,630
Nov 3, 2025	30.40	31.90	29.85	30.15	30.15	-1.15%	8,625,945
Oct 31, 2025	30.45	32.30	30.35	30.50	30.50	0.49%	13,403,660