Phihong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	24.90	25.45	23.75	23.85	23.85	-3.44%	2,862,332
May 14, 2026	25.30	25.65	24.35	24.70	24.70	-1.98%	2,613,336
May 13, 2026	25.30	25.30	24.60	25.20	25.20	-0.98%	2,108,938
May 12, 2026	25.50	26.20	25.15	25.45	25.45	-0.20%	3,223,000
May 11, 2026	24.50	25.50	24.30	25.50	25.50	5.15%	3,464,600
May 8, 2026	25.50	25.55	24.20	24.25	24.25	-5.09%	4,431,797
May 7, 2026	25.40	25.85	24.90	25.55	25.55	2.00%	2,868,905
May 6, 2026	25.70	25.80	24.70	25.05	25.05	-2.34%	2,820,282
May 5, 2026	24.80	25.70	24.70	25.65	25.65	3.64%	3,478,563
May 4, 2026	24.05	24.75	24.05	24.75	24.75	3.34%	2,377,523
Apr 30, 2026	23.95	24.30	23.75	23.95	23.95	-	1,719,906
Apr 29, 2026	23.95	24.00	23.55	23.95	23.95	0.21%	1,381,934
Apr 28, 2026	23.95	23.95	23.50	23.90	23.90	0.63%	1,592,807
Apr 27, 2026	24.25	24.35	23.45	23.75	23.75	-2.06%	2,871,198
Apr 24, 2026	24.95	25.00	23.95	24.25	24.25	-1.62%	2,406,813
Apr 23, 2026	26.00	26.30	23.95	24.65	24.65	-4.27%	5,655,502
Apr 22, 2026	25.70	26.05	25.05	25.75	25.75	1.38%	4,170,255
Apr 21, 2026	25.70	26.00	25.20	25.40	25.40	0.20%	2,692,559
Apr 20, 2026	24.95	26.00	24.90	25.35	25.35	2.42%	4,195,488
Apr 17, 2026	24.55	25.15	24.55	24.75	24.75	-0.60%	2,193,566
Apr 16, 2026	24.95	25.25	24.80	24.90	24.90	0.61%	2,216,353
Apr 15, 2026	25.20	25.30	24.65	24.75	24.75	-0.20%	2,525,499
Apr 14, 2026	24.60	25.15	24.40	24.80	24.80	1.85%	3,470,918
Apr 13, 2026	23.80	24.40	23.70	24.35	24.35	2.31%	1,771,546
Apr 10, 2026	24.60	24.85	23.70	23.80	23.80	-2.26%	2,851,711
Apr 9, 2026	24.95	24.95	24.20	24.35	24.35	-1.81%	1,561,251
Apr 8, 2026	24.20	25.00	24.20	24.80	24.80	4.20%	1,684,200
Apr 7, 2026	24.10	24.30	23.65	23.80	23.80	-0.42%	1,463,654
Apr 2, 2026	24.80	25.10	23.90	23.90	23.90	-3.43%	2,131,605
Apr 1, 2026	24.90	25.10	24.60	24.75	24.75	2.91%	1,624,411
Mar 31, 2026	24.80	25.05	23.85	24.05	24.05	-3.41%	2,548,930
Mar 30, 2026	25.10	25.35	24.80	24.90	24.90	-3.30%	3,048,861
Mar 27, 2026	26.05	26.15	25.60	25.75	25.75	-2.28%	2,248,038
Mar 26, 2026	26.80	27.15	26.30	26.35	26.35	-0.94%	1,734,598
Mar 25, 2026	26.60	26.90	26.50	26.60	26.60	1.33%	1,185,909
Mar 24, 2026	26.95	27.15	26.00	26.25	26.25	-0.57%	1,764,464
Mar 23, 2026	26.70	26.95	26.10	26.40	26.40	-4.00%	3,131,364
Mar 20, 2026	28.10	28.40	27.50	27.50	27.50	-1.61%	2,588,698
Mar 19, 2026	28.15	28.60	27.90	27.95	27.95	-1.58%	2,584,371
Mar 18, 2026	28.75	28.80	27.80	28.40	28.40	0.71%	4,521,745
Mar 17, 2026	27.85	28.80	27.85	28.20	28.20	2.73%	2,901,229
Mar 16, 2026	27.50	27.95	27.20	27.45	27.45	0.18%	2,552,651
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	-	2,461,218
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