Phihong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	25.20	26.20	25.05	26.20	26.20	4.59%	5,288,826
May 21, 2026	24.60	25.15	24.60	25.05	25.05	3.09%	2,694,413
May 20, 2026	24.20	24.50	23.90	24.30	24.30	1.04%	1,479,001
May 19, 2026	24.55	24.80	24.00	24.05	24.05	-2.04%	1,591,006
May 18, 2026	23.80	24.65	23.15	24.55	24.55	2.94%	1,964,221
May 15, 2026	24.90	25.45	23.75	23.85	23.85	-3.44%	2,871,927
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