Phoenix Tours International, Inc. (TPE:5706)
Taiwan · Delayed Price · Currency is TWD 55.40
+0.60 (1.09%)
Sep 8, 2025, 10:00 AM CST
TPE:5706 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.50 | 55.50 | 54.50 | 54.80 | 54.80 | -0.90% | 135,471 |
| Sep 4, 2025 | 54.60 | 55.50 | 54.60 | 55.30 | 55.30 | 1.28% | 120,713 |
| Sep 3, 2025 | 54.30 | 55.10 | 54.30 | 54.60 | 54.60 | - | 144,597 |
| Sep 2, 2025 | 55.50 | 55.60 | 53.40 | 54.60 | 54.60 | -1.44% | 265,495 |
| Sep 1, 2025 | 56.00 | 56.00 | 55.30 | 55.40 | 55.40 | -0.72% | 101,652 |
| Aug 29, 2025 | 56.10 | 56.30 | 55.50 | 55.80 | 55.80 | -0.18% | 143,761 |
| Aug 28, 2025 | 55.50 | 56.20 | 55.40 | 55.90 | 55.90 | 0.90% | 161,385 |
| Aug 27, 2025 | 55.20 | 55.80 | 55.20 | 55.40 | 55.40 | -0.54% | 127,328 |
| Aug 26, 2025 | 55.40 | 55.70 | 55.20 | 55.70 | 55.70 | 0.54% | 90,201 |
| Aug 25, 2025 | 55.30 | 55.70 | 55.30 | 55.40 | 55.40 | 0.18% | 95,764 |
| Aug 22, 2025 | 55.50 | 55.70 | 55.20 | 55.30 | 55.30 | -0.36% | 91,713 |
| Aug 21, 2025 | 55.40 | 55.80 | 55.20 | 55.50 | 55.50 | 0.54% | 95,983 |
| Aug 20, 2025 | 55.40 | 55.50 | 55.10 | 55.20 | 55.20 | -0.36% | 172,083 |
| Aug 19, 2025 | 55.60 | 55.60 | 55.30 | 55.40 | 55.40 | -0.36% | 124,422 |
| Aug 18, 2025 | 55.50 | 55.80 | 55.50 | 55.60 | 55.60 | 0.18% | 98,656 |
| Aug 15, 2025 | 56.20 | 56.20 | 55.40 | 55.50 | 55.50 | -1.07% | 347,435 |
| Aug 14, 2025 | 55.80 | 56.30 | 55.70 | 56.10 | 56.10 | -0.18% | 172,100 |
| Aug 13, 2025 | 56.90 | 57.10 | 56.00 | 56.20 | 56.20 | -0.88% | 345,363 |
| Aug 12, 2025 | 58.10 | 58.10 | 56.50 | 56.70 | 56.70 | -2.41% | 434,518 |
| Aug 11, 2025 | 58.60 | 58.70 | 57.90 | 58.10 | 58.10 | -0.85% | 221,334 |
| Aug 8, 2025 | 58.90 | 59.20 | 58.30 | 58.60 | 58.60 | 0.34% | 163,833 |
| Aug 7, 2025 | 58.60 | 58.60 | 58.20 | 58.40 | 58.40 | -0.34% | 187,910 |
| Aug 6, 2025 | 58.20 | 58.90 | 58.00 | 58.60 | 58.60 | 1.38% | 319,970 |
| Aug 5, 2025 | 57.10 | 57.90 | 57.00 | 57.80 | 57.80 | 1.23% | 115,121 |
| Aug 4, 2025 | 56.80 | 58.00 | 56.60 | 57.10 | 57.10 | 1.06% | 196,728 |
| Aug 1, 2025 | 55.70 | 56.80 | 55.50 | 56.50 | 56.50 | - | 106,011 |
| Jul 31, 2025 | 57.20 | 57.30 | 56.50 | 56.50 | 56.50 | -1.40% | 223,493 |
| Jul 30, 2025 | 57.20 | 57.50 | 57.10 | 57.30 | 57.30 | 0.17% | 80,769 |
| Jul 29, 2025 | 56.90 | 57.70 | 56.80 | 57.20 | 57.20 | 0.18% | 192,601 |
| Jul 28, 2025 | 57.60 | 57.80 | 56.90 | 57.10 | 57.10 | 1.06% | 187,692 |
| Jul 25, 2025 | 56.10 | 56.90 | 55.90 | 56.50 | 56.50 | - | 73,731 |
| Jul 24, 2025 | 56.30 | 56.70 | 56.00 | 56.50 | 56.50 | 0.53% | 77,915 |
| Jul 23, 2025 | 55.80 | 56.40 | 55.60 | 56.20 | 56.20 | 1.08% | 108,945 |
| Jul 22, 2025 | 56.70 | 56.70 | 55.60 | 55.60 | 55.60 | -1.77% | 429,041 |
| Jul 21, 2025 | 56.60 | 57.00 | 56.40 | 56.60 | 56.60 | 0.18% | 169,855 |
| Jul 18, 2025 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | -2.08% | 396,514 |
| Jul 17, 2025 | 57.30 | 57.90 | 57.30 | 57.70 | 57.70 | 0.35% | 118,729 |
| Jul 16, 2025 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | -0.52% | 154,840 |
| Jul 15, 2025 | 58.80 | 59.00 | 57.20 | 57.80 | 57.80 | -1.53% | 327,302 |
| Jul 14, 2025 | 57.90 | 59.20 | 57.60 | 58.70 | 58.70 | 2.26% | 537,524 |
| Jul 11, 2025 | 56.30 | 57.40 | 56.10 | 57.40 | 57.40 | 2.32% | 152,276 |
| Jul 10, 2025 | 56.90 | 56.90 | 56.10 | 56.10 | 56.10 | -1.23% | 203,254 |
| Jul 9, 2025 | 57.10 | 57.10 | 56.00 | 56.80 | 56.80 | -0.53% | 280,071 |
| Jul 8, 2025 | 57.30 | 57.50 | 56.80 | 57.10 | 57.10 | -0.35% | 197,117 |
| Jul 7, 2025 | 58.00 | 59.00 | 57.30 | 57.30 | 57.30 | -4.66% | 809,598 |
| Jul 4, 2025 | 61.24 | 61.43 | 59.71 | 60.10 | 57.48 | -1.39% | 681,953 |
| Jul 3, 2025 | 61.33 | 62.10 | 60.86 | 60.95 | 58.30 | - | 792,735 |
| Jul 2, 2025 | 61.14 | 61.33 | 60.48 | 60.95 | 58.30 | 0.46% | 441,211 |
| Jul 1, 2025 | 61.24 | 61.24 | 60.00 | 60.67 | 58.02 | 0.31% | 347,778 |
| Jun 30, 2025 | 61.43 | 61.43 | 60.48 | 60.48 | 57.84 | 0.48% | 805,156 |