Skip to main content
logo
Phihong Technology Co., Ltd. (TPE:2457)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
29.35
-2.70 (-8.42%)
Jun 5, 2026, 10:40 AM CST

Phihong Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202632.0032.0531.8532.0532.059.95%7,639,160
Jun 3, 202626.8029.1526.6029.1529.1510.00%8,254,066
Jun 2, 202626.8526.8526.0026.5026.50-1.30%4,168,094
Jun 1, 202627.0027.4026.4026.8526.853.27%5,181,637
May 29, 202625.4026.0025.1526.0026.003.38%3,856,330
May 28, 202625.2026.0024.7025.1525.15-0.20%3,685,718
May 27, 202626.1526.4025.0025.2025.20-2.89%3,367,331
May 26, 202627.0527.0525.8025.9525.95-3.35%3,852,838
May 25, 202627.1527.4526.4026.8526.852.48%5,625,024
May 22, 202625.2026.2025.0526.2026.204.59%5,288,826
May 21, 202624.6025.1524.6025.0525.053.09%2,694,413
May 20, 202624.2024.5023.9024.3024.301.04%1,479,001
May 19, 202624.5524.8024.0024.0524.05-2.04%1,591,006
May 18, 202623.8024.6523.1524.5524.552.94%1,964,221
May 15, 202624.9025.4523.7523.8523.85-3.44%2,871,927
May 14, 202625.3025.6524.3524.7024.70-1.98%2,613,336
May 13, 202625.3025.3024.6025.2025.20-0.98%2,108,938
May 12, 202625.5026.2025.1525.4525.45-0.20%3,223,000
May 11, 202624.5025.5024.3025.5025.505.15%3,464,600
May 8, 202625.5025.5524.2024.2524.25-5.09%4,431,797
May 7, 202625.4025.8524.9025.5525.552.00%2,868,905
May 6, 202625.7025.8024.7025.0525.05-2.34%2,820,282
May 5, 202624.8025.7024.7025.6525.653.64%3,478,563
May 4, 202624.0524.7524.0524.7524.753.34%2,377,523
Apr 30, 202623.9524.3023.7523.9523.95-1,719,906
Apr 29, 202623.9524.0023.5523.9523.950.21%1,381,934
Apr 28, 202623.9523.9523.5023.9023.900.63%1,592,807
Apr 27, 202624.2524.3523.4523.7523.75-2.06%2,871,198
Apr 24, 202624.9525.0023.9524.2524.25-1.62%2,406,813
Apr 23, 202626.0026.3023.9524.6524.65-4.27%5,655,502
Apr 22, 202625.7026.0525.0525.7525.751.38%4,170,255
Apr 21, 202625.7026.0025.2025.4025.400.20%2,692,559
Apr 20, 202624.9526.0024.9025.3525.352.42%4,195,488
Apr 17, 202624.5525.1524.5524.7524.75-0.60%2,193,566
Apr 16, 202624.9525.2524.8024.9024.900.61%2,216,353
Apr 15, 202625.2025.3024.6524.7524.75-0.20%2,525,499
Apr 14, 202624.6025.1524.4024.8024.801.85%3,470,918
Apr 13, 202623.8024.4023.7024.3524.352.31%1,771,546
Apr 10, 202624.6024.8523.7023.8023.80-2.26%2,851,711
Apr 9, 202624.9524.9524.2024.3524.35-1.81%1,561,251
Apr 8, 202624.2025.0024.2024.8024.804.20%1,684,200
Apr 7, 202624.1024.3023.6523.8023.80-0.42%1,463,654
Apr 2, 202624.8025.1023.9023.9023.90-3.43%2,131,605
Apr 1, 202624.9025.1024.6024.7524.752.91%1,624,411
Mar 31, 202624.8025.0523.8524.0524.05-3.41%2,548,930
Mar 30, 202625.1025.3524.8024.9024.90-3.30%3,048,861
Mar 27, 202626.0526.1525.6025.7525.75-2.28%2,248,038
Mar 26, 202626.8027.1526.3026.3526.35-0.94%1,734,598
Mar 25, 202626.6026.9026.5026.6026.601.33%1,185,909
Mar 24, 202626.9527.1526.0026.2526.25-0.57%1,764,464