Phoenix Tours International, Inc. (TPE:5706)
Taiwan · Delayed Price · Currency is TWD 50.50
-0.40 (-0.79%)
At close: Feb 11, 2026
TPE:5706 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 50.80 | 51.00 | 50.50 | 50.50 | 50.50 | -0.79% | 469,557 |
| Feb 10, 2026 | 51.80 | 51.80 | 50.20 | 50.90 | 50.90 | -0.97% | 271,497 |
| Feb 9, 2026 | 52.40 | 52.40 | 51.20 | 51.40 | 51.40 | -1.15% | 186,573 |
| Feb 6, 2026 | 52.30 | 52.30 | 50.80 | 52.00 | 52.00 | -0.76% | 375,101 |
| Feb 5, 2026 | 53.00 | 53.50 | 52.30 | 52.40 | 52.40 | 2.14% | 1,051,268 |
| Feb 4, 2026 | 50.50 | 51.30 | 50.50 | 51.30 | 51.30 | 1.18% | 258,260 |
| Feb 3, 2026 | 51.30 | 51.30 | 50.60 | 50.70 | 50.70 | -1.17% | 190,549 |
| Feb 2, 2026 | 51.10 | 51.80 | 50.00 | 51.30 | 51.30 | 1.79% | 459,215 |
| Jan 30, 2026 | 50.80 | 52.00 | 50.20 | 50.40 | 50.40 | 0.20% | 556,768 |
| Jan 29, 2026 | 50.00 | 50.40 | 49.90 | 50.30 | 50.30 | 0.40% | 229,032 |
| Jan 28, 2026 | 49.85 | 50.20 | 49.50 | 50.10 | 50.10 | 0.50% | 277,595 |
| Jan 27, 2026 | 50.20 | 50.30 | 49.70 | 49.85 | 49.85 | -0.30% | 211,865 |
| Jan 26, 2026 | 50.30 | 50.60 | 49.80 | 50.00 | 50.00 | - | 171,899 |
| Jan 23, 2026 | 50.00 | 50.30 | 49.70 | 50.00 | 50.00 | 0.40% | 192,390 |
| Jan 22, 2026 | 49.90 | 50.20 | 49.55 | 49.80 | 49.80 | 0.61% | 174,454 |
| Jan 21, 2026 | 49.85 | 49.85 | 49.40 | 49.50 | 49.50 | -0.50% | 282,906 |
| Jan 20, 2026 | 49.45 | 50.00 | 49.25 | 49.75 | 49.75 | 0.61% | 214,243 |
| Jan 19, 2026 | 49.50 | 49.50 | 49.25 | 49.45 | 49.45 | -1.49% | 458,449 |
| Jan 16, 2026 | 50.50 | 50.50 | 49.90 | 50.20 | 50.20 | -0.59% | 271,836 |
| Jan 15, 2026 | 50.30 | 50.60 | 50.10 | 50.50 | 50.50 | 0.40% | 157,564 |
| Jan 14, 2026 | 50.30 | 50.50 | 50.10 | 50.30 | 50.30 | 0.40% | 118,304 |
| Jan 13, 2026 | 50.20 | 50.40 | 49.90 | 50.10 | 50.10 | -0.79% | 164,958 |
| Jan 12, 2026 | 51.00 | 51.10 | 50.40 | 50.50 | 50.50 | -0.59% | 128,232 |
| Jan 9, 2026 | 50.50 | 51.20 | 50.50 | 50.80 | 50.80 | 0.59% | 154,596 |
| Jan 8, 2026 | 50.60 | 50.70 | 50.20 | 50.50 | 50.50 | 0.80% | 84,807 |
| Jan 7, 2026 | 50.40 | 50.40 | 49.80 | 50.10 | 50.10 | 0.60% | 155,262 |
| Jan 6, 2026 | 50.00 | 50.30 | 49.80 | 49.80 | 49.80 | -0.30% | 206,611 |
| Jan 5, 2026 | 50.90 | 50.90 | 49.90 | 49.95 | 49.95 | -1.67% | 167,201 |
| Jan 2, 2026 | 50.90 | 51.10 | 50.60 | 50.80 | 50.80 | 0.40% | 157,385 |
| Dec 31, 2025 | 50.70 | 50.80 | 50.40 | 50.60 | 50.60 | - | 60,335 |
| Dec 30, 2025 | 50.80 | 50.80 | 50.20 | 50.60 | 50.60 | -0.39% | 70,314 |
| Dec 29, 2025 | 50.40 | 51.10 | 50.40 | 50.80 | 50.80 | 0.79% | 127,783 |
| Dec 26, 2025 | 50.20 | 50.50 | 50.20 | 50.40 | 50.40 | -0.20% | 56,084 |
| Dec 24, 2025 | 50.90 | 51.00 | 50.30 | 50.50 | 50.50 | -0.20% | 52,631 |
| Dec 23, 2025 | 50.90 | 50.90 | 50.40 | 50.60 | 50.60 | 0.40% | 75,033 |
| Dec 22, 2025 | 50.20 | 50.80 | 50.20 | 50.40 | 50.40 | 0.20% | 66,874 |
| Dec 19, 2025 | 50.10 | 50.50 | 50.00 | 50.30 | 50.30 | 0.40% | 59,615 |
| Dec 18, 2025 | 50.30 | 50.40 | 50.00 | 50.10 | 50.10 | -0.40% | 57,803 |
| Dec 17, 2025 | 50.00 | 50.70 | 50.00 | 50.30 | 50.30 | 0.40% | 49,058 |
| Dec 16, 2025 | 50.00 | 50.50 | 49.95 | 50.10 | 50.10 | -0.40% | 126,404 |
| Dec 15, 2025 | 49.95 | 50.80 | 49.30 | 50.30 | 50.30 | 0.40% | 117,240 |
| Dec 12, 2025 | 49.60 | 50.20 | 49.60 | 50.10 | 50.10 | 1.11% | 112,335 |
| Dec 11, 2025 | 50.50 | 50.50 | 49.30 | 49.55 | 49.55 | -2.27% | 486,449 |
| Dec 10, 2025 | 51.30 | 51.30 | 50.70 | 50.70 | 50.70 | -0.39% | 89,722 |
| Dec 9, 2025 | 51.40 | 51.40 | 50.90 | 50.90 | 50.90 | -1.17% | 147,361 |
| Dec 8, 2025 | 51.70 | 52.60 | 51.40 | 51.50 | 51.50 | 0.39% | 92,485 |
| Dec 5, 2025 | 51.60 | 51.60 | 51.20 | 51.30 | 51.30 | -0.58% | 89,673 |
| Dec 4, 2025 | 52.00 | 52.10 | 51.50 | 51.60 | 51.60 | 0.58% | 88,819 |
| Dec 3, 2025 | 51.50 | 51.70 | 51.20 | 51.30 | 51.30 | -0.39% | 162,047 |
| Dec 2, 2025 | 51.30 | 51.50 | 51.00 | 51.50 | 51.50 | 0.39% | 67,791 |