Phihong Technology Co., Ltd. (TPE:2457)
Taiwan · Delayed Price · Currency is TWD 23.30
+0.30 (1.30%)
Aug 14, 2025, 1:30 PM CST
Phihong Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.40 | 23.80 | 23.20 | 23.30 | 23.30 | 1.30% | 2,185,033 |
| Aug 13, 2025 | 23.00 | 24.15 | 22.70 | 23.00 | 23.00 | -1.92% | 4,193,638 |
| Aug 12, 2025 | 23.85 | 23.90 | 23.35 | 23.45 | 23.45 | -1.88% | 2,792,134 |
| Aug 11, 2025 | 22.90 | 24.20 | 22.40 | 23.90 | 23.90 | 5.75% | 6,862,497 |
| Aug 8, 2025 | 22.60 | 23.15 | 22.60 | 22.60 | 22.60 | - | 1,311,264 |
| Aug 7, 2025 | 22.90 | 23.20 | 22.50 | 22.60 | 22.60 | -1.31% | 1,219,932 |
| Aug 6, 2025 | 22.65 | 23.40 | 22.65 | 22.90 | 22.90 | 0.44% | 2,258,572 |
| Aug 5, 2025 | 22.50 | 23.00 | 22.45 | 22.80 | 22.80 | 1.56% | 1,593,983 |
| Aug 4, 2025 | 22.00 | 22.70 | 21.80 | 22.45 | 22.45 | 1.35% | 2,026,256 |
| Aug 1, 2025 | 21.50 | 22.45 | 21.45 | 22.15 | 22.15 | 0.68% | 1,425,210 |
| Jul 31, 2025 | 22.35 | 22.35 | 21.60 | 22.00 | 22.00 | -1.12% | 1,332,461 |
| Jul 30, 2025 | 21.90 | 22.30 | 21.65 | 22.25 | 22.25 | 1.83% | 1,388,802 |
| Jul 29, 2025 | 22.10 | 22.45 | 21.75 | 21.85 | 21.85 | -0.91% | 1,450,154 |
| Jul 28, 2025 | 22.15 | 22.30 | 21.75 | 22.05 | 22.05 | -0.23% | 879,203 |
| Jul 25, 2025 | 22.15 | 22.45 | 22.00 | 22.10 | 22.10 | -0.45% | 1,019,255 |
| Jul 24, 2025 | 22.10 | 22.25 | 21.60 | 22.20 | 22.20 | 1.37% | 1,133,417 |
| Jul 23, 2025 | 21.55 | 21.90 | 21.30 | 21.90 | 21.90 | 2.82% | 1,061,180 |
| Jul 22, 2025 | 21.90 | 22.25 | 21.20 | 21.30 | 21.30 | -2.52% | 1,697,548 |
| Jul 21, 2025 | 22.25 | 22.65 | 21.85 | 21.85 | 21.85 | -2.02% | 1,911,347 |
| Jul 18, 2025 | 23.00 | 23.20 | 22.05 | 22.30 | 22.30 | -1.11% | 10,217,155 |
| Jul 17, 2025 | 20.80 | 22.55 | 20.80 | 22.55 | 22.55 | 10.00% | 5,183,071 |
| Jul 16, 2025 | 20.55 | 21.05 | 20.35 | 20.50 | 20.50 | 0.49% | 1,029,930 |
| Jul 15, 2025 | 20.10 | 20.60 | 20.10 | 20.40 | 20.40 | 1.24% | 479,318 |
| Jul 14, 2025 | 20.50 | 20.50 | 20.00 | 20.15 | 20.15 | -0.98% | 421,623 |
| Jul 11, 2025 | 19.80 | 20.45 | 19.80 | 20.35 | 20.35 | 2.01% | 728,455 |
| Jul 10, 2025 | 19.80 | 20.00 | 19.65 | 19.95 | 19.95 | 0.76% | 543,041 |
| Jul 9, 2025 | 19.75 | 20.00 | 19.65 | 19.80 | 19.80 | -0.25% | 504,057 |
| Jul 8, 2025 | 20.10 | 20.10 | 19.60 | 19.85 | 19.85 | -1.24% | 1,062,529 |
| Jul 7, 2025 | 20.60 | 20.60 | 19.85 | 20.10 | 20.10 | -2.43% | 706,196 |
| Jul 4, 2025 | 21.75 | 21.75 | 20.60 | 20.60 | 20.60 | -3.96% | 1,075,530 |
| Jul 3, 2025 | 21.40 | 21.70 | 21.35 | 21.45 | 21.45 | 1.18% | 915,274 |
| Jul 2, 2025 | 21.40 | 21.40 | 21.10 | 21.20 | 21.20 | -0.93% | 554,925 |
| Jul 1, 2025 | 21.15 | 22.30 | 21.15 | 21.40 | 21.40 | 1.66% | 1,963,299 |
| Jun 30, 2025 | 21.90 | 21.90 | 21.00 | 21.05 | 21.05 | -3.44% | 902,414 |
| Jun 27, 2025 | 21.80 | 22.30 | 21.65 | 21.80 | 21.80 | - | 1,640,465 |
| Jun 26, 2025 | 20.95 | 22.20 | 20.95 | 21.80 | 21.80 | 4.06% | 2,744,674 |
| Jun 25, 2025 | 21.20 | 21.20 | 20.80 | 20.95 | 20.95 | 0.24% | 560,830 |
| Jun 24, 2025 | 20.50 | 21.10 | 20.50 | 20.90 | 20.90 | 2.96% | 975,798 |
| Jun 23, 2025 | 20.20 | 20.35 | 19.85 | 20.30 | 20.30 | -1.46% | 1,330,090 |
| Jun 20, 2025 | 21.20 | 21.25 | 20.60 | 20.60 | 20.60 | -2.83% | 1,350,826 |
| Jun 19, 2025 | 21.90 | 21.90 | 21.00 | 21.20 | 21.20 | -3.42% | 1,252,609 |
| Jun 18, 2025 | 22.00 | 22.30 | 21.85 | 21.95 | 21.95 | -0.23% | 713,227 |
| Jun 17, 2025 | 22.30 | 22.30 | 21.75 | 22.00 | 22.00 | -0.23% | 667,574 |
| Jun 16, 2025 | 21.95 | 22.05 | 21.30 | 22.05 | 22.05 | 1.38% | 826,122 |
| Jun 13, 2025 | 22.25 | 22.40 | 21.75 | 21.75 | 21.75 | -2.68% | 1,645,421 |
| Jun 12, 2025 | 22.25 | 22.65 | 22.15 | 22.35 | 22.35 | -0.22% | 1,179,275 |
| Jun 11, 2025 | 22.35 | 22.55 | 21.95 | 22.40 | 22.40 | 1.36% | 1,524,920 |
| Jun 10, 2025 | 22.25 | 22.55 | 22.05 | 22.10 | 22.10 | -0.45% | 1,403,965 |
| Jun 9, 2025 | 22.85 | 23.10 | 21.85 | 22.20 | 22.20 | -1.77% | 1,204,654 |
| Jun 6, 2025 | 22.65 | 22.80 | 22.40 | 22.60 | 22.60 | - | 1,250,508 |