Phihong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	29.05	30.15	29.05	29.50	29.50	-	2,572,113
Jul 2, 2026	28.00	29.85	27.85	29.50	29.50	3.87%	3,401,762
Jul 1, 2026	29.70	29.80	28.30	28.40	28.40	-3.07%	3,638,777
Jun 30, 2026	28.10	29.90	28.10	29.30	29.30	6.16%	4,724,574
Jun 29, 2026	27.20	28.15	26.90	27.60	27.60	2.22%	2,381,538
Jun 26, 2026	29.10	29.10	27.00	27.00	27.00	-7.22%	5,698,105
Jun 25, 2026	30.35	30.50	29.10	29.10	29.10	-2.68%	3,585,516
Jun 24, 2026	29.90	30.70	29.55	29.90	29.90	-1.48%	4,747,837
Jun 23, 2026	31.40	32.35	29.90	30.35	30.35	-3.65%	11,733,071
Jun 22, 2026	29.20	31.65	28.80	31.50	31.50	9.37%	17,959,829
Jun 18, 2026	29.25	29.35	28.50	28.80	28.80	-0.69%	4,761,471
Jun 17, 2026	29.00	30.05	28.65	29.00	29.00	-	5,108,863
Jun 16, 2026	29.70	30.20	29.00	29.00	29.00	-2.19%	6,393,681
Jun 15, 2026	31.20	31.55	29.65	29.65	29.65	-1.50%	8,827,813
Jun 12, 2026	29.65	31.05	29.65	30.10	30.10	4.51%	9,043,560
Jun 11, 2026	28.95	29.90	28.00	28.80	28.80	-2.37%	10,494,981
Jun 10, 2026	30.05	32.70	29.40	29.50	29.50	-4.99%	34,043,130
Jun 9, 2026	29.50	31.05	27.95	31.05	31.05	9.91%	12,422,049
Jun 8, 2026	27.15	29.00	27.15	28.25	28.25	-6.30%	10,137,770
Jun 5, 2026	31.25	31.50	28.85	30.15	30.15	-5.93%	29,528,079
Jun 4, 2026	32.00	32.05	31.85	32.05	32.05	9.95%	7,639,160
Jun 3, 2026	26.80	29.15	26.60	29.15	29.15	10.00%	8,254,066
Jun 2, 2026	26.85	26.85	26.00	26.50	26.50	-1.30%	4,168,094
Jun 1, 2026	27.00	27.40	26.40	26.85	26.85	3.27%	5,181,637
May 29, 2026	25.40	26.00	25.15	26.00	26.00	3.38%	3,856,330
May 28, 2026	25.20	26.00	24.70	25.15	25.15	-0.20%	3,685,718
May 27, 2026	26.15	26.40	25.00	25.20	25.20	-2.89%	3,367,331
May 26, 2026	27.05	27.05	25.80	25.95	25.95	-3.35%	3,852,838
May 25, 2026	27.15	27.45	26.40	26.85	26.85	2.48%	5,625,024