Phoenix Tours International, Inc. (TPE:5706)
Taiwan · Delayed Price · Currency is TWD 45.40
0.00 (0.00%)
Jul 24, 2026, 1:30 PM CST
TPE:5706 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 45.40 | 45.40 | 44.90 | 45.40 | 45.40 | - | 151,034 |
| Jul 23, 2026 | 46.05 | 46.05 | 45.30 | 45.40 | 45.40 | -0.98% | 125,052 |
| Jul 22, 2026 | 46.55 | 46.55 | 44.50 | 45.85 | 45.85 | -1.19% | 423,618 |
| Jul 21, 2026 | 45.60 | 46.60 | 45.60 | 46.40 | 46.40 | 1.31% | 127,453 |
| Jul 20, 2026 | 46.05 | 46.20 | 45.40 | 45.80 | 45.80 | -0.22% | 206,868 |
| Jul 17, 2026 | 46.85 | 46.85 | 45.70 | 45.90 | 45.90 | -2.24% | 335,111 |
| Jul 16, 2026 | 46.85 | 47.25 | 46.50 | 46.95 | 46.95 | 0.32% | 131,192 |
| Jul 15, 2026 | 46.45 | 46.80 | 46.30 | 46.80 | 46.80 | 0.97% | 157,366 |
| Jul 14, 2026 | 47.45 | 47.45 | 45.90 | 46.35 | 46.35 | -1.49% | 345,447 |
| Jul 13, 2026 | 46.80 | 47.75 | 46.80 | 47.05 | 47.05 | -0.32% | 132,741 |
| Jul 9, 2026 | 47.30 | 47.35 | 46.90 | 47.20 | 47.20 | -0.11% | 191,812 |
| Jul 8, 2026 | 47.50 | 47.60 | 47.20 | 47.25 | 47.25 | -0.53% | 189,557 |
| Jul 7, 2026 | 48.10 | 48.30 | 47.35 | 47.50 | 47.50 | -1.14% | 172,549 |
| Jul 6, 2026 | 48.10 | 48.40 | 48.05 | 48.05 | 48.05 | 0.21% | 169,353 |
| Jul 3, 2026 | 46.75 | 47.95 | 46.75 | 47.95 | 47.95 | 2.35% | 290,365 |
| Jul 2, 2026 | 47.00 | 47.20 | 46.50 | 46.85 | 46.85 | -0.21% | 191,027 |
| Jul 1, 2026 | 47.20 | 47.20 | 46.75 | 46.95 | 46.95 | -0.11% | 221,842 |
| Jun 30, 2026 | 47.05 | 47.05 | 46.85 | 47.00 | 47.00 | - | 275,922 |
| Jun 29, 2026 | 46.80 | 47.20 | 46.20 | 47.00 | 47.00 | 0.08% | 665,908 |
| Jun 26, 2026 | 52.60 | 52.80 | 51.30 | 51.50 | 46.96 | -1.53% | 1,123,535 |
| Jun 25, 2026 | 52.80 | 53.00 | 52.10 | 52.30 | 47.69 | -0.76% | 588,202 |
| Jun 24, 2026 | 52.90 | 53.20 | 52.50 | 52.70 | 48.06 | -0.19% | 319,628 |
| Jun 23, 2026 | 54.10 | 54.10 | 52.80 | 52.80 | 48.15 | -2.40% | 579,083 |
| Jun 22, 2026 | 54.00 | 54.70 | 54.00 | 54.10 | 49.33 | 0.19% | 434,048 |
| Jun 18, 2026 | 53.60 | 54.40 | 53.50 | 54.00 | 49.24 | 0.93% | 543,764 |
| Jun 17, 2026 | 53.60 | 53.80 | 53.00 | 53.50 | 48.78 | 0.94% | 291,750 |
| Jun 16, 2026 | 53.00 | 53.20 | 52.40 | 53.00 | 48.33 | 0.95% | 272,113 |
| Jun 15, 2026 | 53.20 | 53.60 | 52.40 | 52.50 | 47.87 | -0.94% | 857,131 |
| Jun 12, 2026 | 52.60 | 54.10 | 52.60 | 53.00 | 48.33 | 1.53% | 515,288 |
| Jun 11, 2026 | 52.60 | 52.70 | 52.00 | 52.20 | 47.60 | -0.76% | 297,528 |
| Jun 10, 2026 | 52.30 | 53.10 | 52.30 | 52.60 | 47.96 | - | 259,984 |
| Jun 9, 2026 | 52.50 | 53.50 | 52.50 | 52.60 | 47.96 | 0.38% | 236,460 |
| Jun 8, 2026 | 52.00 | 52.70 | 51.10 | 52.40 | 47.78 | -1.50% | 423,559 |
| Jun 5, 2026 | 53.70 | 53.80 | 53.00 | 53.20 | 48.51 | -0.56% | 342,775 |
| Jun 4, 2026 | 52.90 | 54.30 | 52.50 | 53.50 | 48.78 | 1.13% | 608,111 |
| Jun 3, 2026 | 52.80 | 53.10 | 52.20 | 52.90 | 48.24 | 0.76% | 418,649 |
| Jun 2, 2026 | 52.30 | 52.80 | 52.00 | 52.50 | 47.87 | 1.74% | 681,202 |
| Jun 1, 2026 | 50.70 | 51.90 | 50.50 | 51.60 | 47.05 | 1.78% | 529,875 |
| May 29, 2026 | 50.10 | 51.00 | 50.00 | 50.70 | 46.23 | 1.20% | 245,727 |
| May 28, 2026 | 49.90 | 50.50 | 49.75 | 50.10 | 45.68 | 0.40% | 244,199 |
| May 27, 2026 | 50.80 | 50.80 | 49.85 | 49.90 | 45.50 | -0.99% | 294,153 |
| May 26, 2026 | 49.65 | 50.40 | 49.65 | 50.40 | 45.96 | 1.51% | 395,274 |
| May 25, 2026 | 49.95 | 49.95 | 49.55 | 49.65 | 45.27 | -0.60% | 371,177 |
| May 22, 2026 | 50.40 | 50.40 | 49.75 | 49.95 | 45.55 | -0.30% | 293,307 |
| May 21, 2026 | 49.85 | 50.10 | 49.65 | 50.10 | 45.68 | 0.91% | 117,428 |
| May 20, 2026 | 50.00 | 50.00 | 49.55 | 49.65 | 45.27 | 0.10% | 166,076 |
| May 19, 2026 | 50.30 | 50.30 | 49.55 | 49.60 | 45.23 | -0.50% | 343,541 |
| May 18, 2026 | 50.30 | 50.30 | 49.85 | 49.85 | 45.46 | -0.50% | 237,458 |
| May 15, 2026 | 50.70 | 50.90 | 50.10 | 50.10 | 45.68 | -0.40% | 221,741 |
| May 14, 2026 | 50.30 | 50.60 | 50.30 | 50.30 | 45.87 | -0.40% | 117,613 |