Phihong Technology Co., Ltd. (TPE:2457)
Taiwan · Delayed Price · Currency is TWD 21.50
-0.35 (-1.60%)
Sep 14, 2026, 1:30 PM CST
Phihong Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 21.60 | 21.90 | 21.50 | 21.50 | 21.50 | -1.60% | 692,782 |
| Sep 11, 2026 | 22.30 | 22.30 | 21.85 | 21.85 | 21.85 | -2.24% | 1,195,388 |
| Sep 10, 2026 | 22.60 | 22.70 | 22.35 | 22.35 | 22.35 | -1.76% | 750,544 |
| Sep 9, 2026 | 22.55 | 23.00 | 22.55 | 22.75 | 22.75 | 0.89% | 698,227 |
| Sep 8, 2026 | 22.90 | 23.00 | 22.55 | 22.55 | 22.55 | -1.53% | 644,403 |
| Sep 7, 2026 | 22.95 | 23.00 | 22.60 | 22.90 | 22.90 | 0.66% | 726,926 |
| Sep 4, 2026 | 22.80 | 22.85 | 22.45 | 22.75 | 22.75 | 0.89% | 804,555 |
| Sep 3, 2026 | 23.15 | 23.45 | 22.50 | 22.55 | 22.55 | -2.17% | 1,162,772 |
| Sep 2, 2026 | 22.60 | 23.55 | 22.60 | 23.05 | 23.05 | 1.54% | 1,468,898 |
| Sep 1, 2026 | 23.00 | 23.70 | 22.70 | 22.70 | 22.70 | -2.99% | 5,658,762 |
| Aug 31, 2026 | 23.00 | 23.40 | 22.75 | 23.40 | 23.40 | 2.18% | 1,262,972 |
| Aug 28, 2026 | 23.10 | 23.35 | 22.85 | 22.90 | 22.90 | -0.87% | 1,186,566 |
| Aug 27, 2026 | 23.30 | 23.40 | 22.50 | 23.10 | 23.10 | -0.43% | 1,143,866 |
| Aug 26, 2026 | 22.80 | 23.25 | 22.75 | 23.20 | 23.20 | 1.75% | 776,583 |
| Aug 25, 2026 | 22.90 | 22.90 | 22.25 | 22.80 | 22.80 | -0.44% | 994,275 |
| Aug 24, 2026 | 23.05 | 23.35 | 22.75 | 22.90 | 22.90 | -0.43% | 735,454 |
| Aug 21, 2026 | 22.70 | 23.05 | 22.55 | 23.00 | 23.00 | 0.66% | 740,896 |
| Aug 20, 2026 | 23.00 | 23.20 | 22.65 | 22.85 | 22.85 | -0.22% | 1,205,325 |
| Aug 19, 2026 | 22.80 | 23.20 | 22.45 | 22.90 | 22.90 | -0.43% | 1,092,111 |
| Aug 18, 2026 | 23.90 | 24.05 | 23.00 | 23.00 | 23.00 | -3.77% | 1,508,426 |
| Aug 17, 2026 | 23.55 | 24.00 | 23.55 | 23.90 | 23.90 | 1.49% | 872,651 |
| Aug 14, 2026 | 23.75 | 24.00 | 23.30 | 23.55 | 23.55 | -0.42% | 1,098,562 |
| Aug 13, 2026 | 23.85 | 24.20 | 23.55 | 23.65 | 23.65 | 0.64% | 975,707 |
| Aug 12, 2026 | 23.10 | 23.70 | 23.10 | 23.50 | 23.50 | 1.08% | 949,950 |
| Aug 11, 2026 | 23.90 | 23.90 | 23.05 | 23.25 | 23.25 | -1.27% | 1,164,104 |
| Aug 10, 2026 | 23.10 | 23.75 | 23.10 | 23.55 | 23.55 | 2.61% | 1,053,539 |
| Aug 7, 2026 | 23.40 | 23.65 | 22.90 | 22.95 | 22.95 | -2.13% | 968,275 |
| Aug 6, 2026 | 23.70 | 23.70 | 23.00 | 23.45 | 23.45 | -1.47% | 1,056,389 |
| Aug 5, 2026 | 23.40 | 23.95 | 23.30 | 23.80 | 23.80 | 3.48% | 1,544,903 |
| Aug 4, 2026 | 21.90 | 23.15 | 21.80 | 23.00 | 23.00 | 3.14% | 1,179,940 |
| Aug 3, 2026 | 21.00 | 22.85 | 20.90 | 22.30 | 22.30 | 5.44% | 1,694,485 |
| Jul 31, 2026 | 21.25 | 21.75 | 20.70 | 21.15 | 21.15 | 4.96% | 2,426,790 |
| Jul 30, 2026 | 20.90 | 21.30 | 19.90 | 20.15 | 20.15 | -4.28% | 4,537,819 |
| Jul 29, 2026 | 22.40 | 22.60 | 20.25 | 21.05 | 21.05 | -5.61% | 4,513,389 |
| Jul 28, 2026 | 23.10 | 23.25 | 22.00 | 22.30 | 22.30 | -5.71% | 3,532,785 |
| Jul 27, 2026 | 23.70 | 23.95 | 23.35 | 23.65 | 23.65 | -1.46% | 1,370,507 |
| Jul 24, 2026 | 24.60 | 24.60 | 23.80 | 24.00 | 24.00 | -2.44% | 1,671,878 |
| Jul 23, 2026 | 24.90 | 25.05 | 24.25 | 24.60 | 24.60 | -0.61% | 1,049,536 |
| Jul 22, 2026 | 24.65 | 25.25 | 24.65 | 24.75 | 24.75 | 1.85% | 1,591,124 |
| Jul 21, 2026 | 24.20 | 24.70 | 24.20 | 24.30 | 24.30 | 1.04% | 1,122,710 |
| Jul 20, 2026 | 24.60 | 25.15 | 23.15 | 24.05 | 24.05 | -2.04% | 2,522,856 |
| Jul 17, 2026 | 26.40 | 26.40 | 24.55 | 24.55 | 24.55 | -8.22% | 3,957,160 |
| Jul 16, 2026 | 26.60 | 27.30 | 26.45 | 26.75 | 26.75 | -0.56% | 1,409,025 |
| Jul 15, 2026 | 26.95 | 27.25 | 26.50 | 26.90 | 26.90 | 1.13% | 1,688,942 |
| Jul 14, 2026 | 27.55 | 27.90 | 25.50 | 26.60 | 26.60 | -3.80% | 4,216,950 |
| Jul 13, 2026 | 28.05 | 28.45 | 27.30 | 27.65 | 27.65 | -0.72% | 1,806,619 |
| Jul 9, 2026 | 28.70 | 28.70 | 27.85 | 27.85 | 27.85 | -1.94% | 2,228,341 |
| Jul 8, 2026 | 28.60 | 29.00 | 28.15 | 28.40 | 28.40 | -0.87% | 1,951,289 |
| Jul 7, 2026 | 30.20 | 30.60 | 28.50 | 28.65 | 28.65 | -4.98% | 3,587,593 |
| Jul 6, 2026 | 29.85 | 31.25 | 29.80 | 30.15 | 30.15 | 2.20% | 5,298,428 |