Phoenix Tours International, Inc. (TPE:5706)
Taiwan · Delayed Price · Currency is TWD 50.80
-0.10 (-0.20%)
Apr 24, 2026, 1:30 PM CST
TPE:5706 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 51.30 | 51.50 | 50.60 | 50.80 | 50.80 | -0.20% | 172,530 |
| Apr 23, 2026 | 52.10 | 52.10 | 50.50 | 50.90 | 50.90 | -1.55% | 336,359 |
| Apr 22, 2026 | 52.00 | 52.00 | 51.50 | 51.70 | 51.70 | -0.39% | 174,150 |
| Apr 21, 2026 | 51.50 | 52.10 | 51.50 | 51.90 | 51.90 | 0.39% | 188,201 |
| Apr 20, 2026 | 52.90 | 52.90 | 51.60 | 51.70 | 51.70 | -1.90% | 547,997 |
| Apr 17, 2026 | 53.30 | 53.50 | 52.50 | 52.70 | 52.70 | -0.75% | 297,661 |
| Apr 16, 2026 | 53.00 | 53.40 | 52.40 | 53.10 | 53.10 | 1.53% | 391,195 |
| Apr 15, 2026 | 52.40 | 53.10 | 52.20 | 52.30 | 52.30 | -0.38% | 504,114 |
| Apr 14, 2026 | 54.50 | 54.50 | 52.00 | 52.50 | 52.50 | -8.22% | 2,886,523 |
| Apr 13, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 10.00% | 1,810,312 |
| Apr 10, 2026 | 51.70 | 52.20 | 51.60 | 52.00 | 52.00 | 0.97% | 205,135 |
| Apr 9, 2026 | 52.10 | 52.20 | 51.30 | 51.50 | 51.50 | -1.15% | 168,015 |
| Apr 8, 2026 | 52.10 | 52.60 | 52.10 | 52.10 | 52.10 | 0.77% | 286,420 |
| Apr 7, 2026 | 51.80 | 52.20 | 51.40 | 51.70 | 51.70 | 0.39% | 120,665 |
| Apr 2, 2026 | 52.70 | 52.80 | 51.30 | 51.50 | 51.50 | -2.28% | 140,040 |
| Apr 1, 2026 | 51.80 | 53.00 | 51.70 | 52.70 | 52.70 | 3.33% | 395,699 |
| Mar 31, 2026 | 51.40 | 51.80 | 50.90 | 51.00 | 51.00 | -0.58% | 162,058 |
| Mar 30, 2026 | 51.10 | 52.90 | 51.00 | 51.30 | 51.30 | -0.77% | 208,838 |
| Mar 27, 2026 | 51.70 | 51.80 | 51.10 | 51.70 | 51.70 | -0.39% | 104,248 |
| Mar 26, 2026 | 52.20 | 52.50 | 51.90 | 51.90 | 51.90 | - | 225,360 |
| Mar 25, 2026 | 51.90 | 51.90 | 51.40 | 51.90 | 51.90 | 0.97% | 113,365 |
| Mar 24, 2026 | 51.00 | 51.70 | 50.80 | 51.40 | 51.40 | 0.98% | 157,303 |
| Mar 23, 2026 | 51.00 | 51.60 | 50.80 | 50.90 | 50.90 | -2.30% | 315,483 |
| Mar 20, 2026 | 51.50 | 52.40 | 51.50 | 52.10 | 52.10 | 1.17% | 380,339 |
| Mar 19, 2026 | 51.90 | 51.90 | 51.30 | 51.50 | 51.50 | -0.96% | 210,045 |
| Mar 18, 2026 | 52.20 | 52.40 | 51.60 | 52.00 | 52.00 | -0.19% | 206,983 |
| Mar 17, 2026 | 51.80 | 52.50 | 51.80 | 52.10 | 52.10 | 0.58% | 310,967 |
| Mar 16, 2026 | 50.70 | 51.80 | 50.70 | 51.80 | 51.80 | 1.37% | 393,241 |
| Mar 13, 2026 | 51.00 | 51.60 | 51.00 | 51.10 | 51.10 | -0.20% | 168,536 |
| Mar 12, 2026 | 51.00 | 51.40 | 50.60 | 51.20 | 51.20 | 0.39% | 262,835 |
| Mar 11, 2026 | 50.80 | 51.30 | 50.70 | 51.00 | 51.00 | 2.00% | 313,733 |
| Mar 10, 2026 | 49.70 | 50.30 | 49.20 | 50.00 | 50.00 | 2.67% | 313,952 |
| Mar 9, 2026 | 48.75 | 49.25 | 48.00 | 48.70 | 48.70 | -2.60% | 433,395 |
| Mar 6, 2026 | 48.50 | 50.20 | 48.10 | 50.00 | 50.00 | 6.50% | 678,937 |
| Mar 5, 2026 | 47.70 | 48.00 | 46.60 | 46.95 | 46.95 | 1.19% | 224,038 |
| Mar 4, 2026 | 48.05 | 48.05 | 45.55 | 46.40 | 46.40 | -3.63% | 646,429 |
| Mar 3, 2026 | 49.25 | 49.25 | 48.15 | 48.15 | 48.15 | -2.33% | 415,085 |
| Mar 2, 2026 | 49.50 | 49.70 | 49.00 | 49.30 | 49.30 | -1.40% | 224,434 |
| Feb 26, 2026 | 50.80 | 50.80 | 50.00 | 50.00 | 50.00 | -1.57% | 261,113 |
| Feb 25, 2026 | 50.60 | 50.90 | 49.80 | 50.80 | 50.80 | 0.20% | 517,257 |
| Feb 24, 2026 | 50.90 | 50.90 | 50.10 | 50.70 | 50.70 | 0.40% | 474,113 |
| Feb 23, 2026 | 50.70 | 50.80 | 50.20 | 50.50 | 50.50 | - | 361,829 |
| 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 |