Phihong Technology Co., Ltd. (TPE:2457)
Taiwan · Delayed Price · Currency is TWD 21.00
-0.60 (-2.78%)
Oct 22, 2026, 2:39 PM CST
Phihong Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 21.60 | 21.70 | 21.00 | 21.00 | 21.00 | -2.78% | 1,028,667 |
| Oct 21, 2026 | 21.75 | 21.95 | 21.50 | 21.60 | 21.60 | 0.47% | 596,565 |
| Oct 20, 2026 | 21.40 | 21.95 | 21.30 | 21.50 | 21.50 | - | 772,045 |
| Oct 19, 2026 | 21.75 | 21.75 | 21.00 | 21.50 | 21.50 | -2.27% | 943,964 |
| Oct 16, 2026 | 21.85 | 22.25 | 21.80 | 22.00 | 22.00 | 1.38% | 641,938 |
| Oct 15, 2026 | 22.50 | 22.50 | 21.55 | 21.70 | 21.70 | -3.77% | 1,600,769 |
| Oct 14, 2026 | 22.30 | 22.75 | 22.30 | 22.55 | 22.55 | 2.50% | 1,153,260 |
| Oct 13, 2026 | 22.50 | 22.65 | 21.95 | 22.00 | 22.00 | -2.65% | 990,522 |
| Oct 12, 2026 | 21.80 | 22.70 | 21.70 | 22.60 | 22.60 | 3.91% | 1,534,262 |
| Oct 8, 2026 | 22.00 | 22.00 | 21.70 | 21.75 | 21.75 | -1.14% | 724,313 |
| Oct 7, 2026 | 22.00 | 22.25 | 21.90 | 22.00 | 22.00 | -0.23% | 765,898 |
| Oct 6, 2026 | 22.30 | 22.35 | 22.05 | 22.05 | 22.05 | -0.68% | 693,366 |
| Oct 5, 2026 | 22.60 | 22.65 | 22.15 | 22.20 | 22.20 | -1.11% | 1,005,382 |
| Oct 2, 2026 | 22.00 | 22.60 | 21.90 | 22.45 | 22.45 | 1.81% | 1,071,817 |
| Oct 1, 2026 | 22.40 | 22.40 | 22.00 | 22.05 | 22.05 | -2.22% | 875,354 |
| Sep 30, 2026 | 22.10 | 22.60 | 21.75 | 22.55 | 22.55 | 3.68% | 1,577,143 |
| Sep 29, 2026 | 21.80 | 22.20 | 21.75 | 21.75 | 21.75 | -0.91% | 848,756 |
| Sep 24, 2026 | 22.25 | 22.25 | 21.85 | 21.95 | 21.95 | -1.35% | 708,477 |
| Sep 23, 2026 | 22.45 | 22.45 | 22.10 | 22.25 | 22.25 | 0.68% | 812,985 |
| Sep 22, 2026 | 22.50 | 22.55 | 22.05 | 22.10 | 22.10 | -0.45% | 828,999 |
| Sep 21, 2026 | 22.05 | 22.30 | 22.00 | 22.20 | 22.20 | 0.68% | 946,087 |
| Sep 18, 2026 | 22.35 | 22.45 | 22.05 | 22.05 | 22.05 | -0.68% | 982,572 |
| Sep 17, 2026 | 21.75 | 22.40 | 21.75 | 22.20 | 22.20 | 2.54% | 833,581 |
| Sep 16, 2026 | 21.30 | 21.80 | 21.25 | 21.65 | 21.65 | 2.85% | 623,383 |
| Sep 15, 2026 | 21.50 | 21.75 | 21.00 | 21.05 | 21.05 | -2.09% | 1,203,973 |
| 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 |