Phoenix Tours International, Inc. (TPE:5706)
Taiwan · Delayed Price · Currency is TWD 44.20
-0.30 (-0.67%)
Oct 8, 2026, 1:30 PM CST
TPE:5706 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 44.70 | 44.70 | 44.20 | 44.20 | 44.20 | -0.67% | 111,738 |
| Oct 7, 2026 | 44.80 | 44.80 | 44.00 | 44.50 | 44.50 | 0.56% | 57,307 |
| Oct 6, 2026 | 44.15 | 44.70 | 44.10 | 44.25 | 44.25 | 0.57% | 126,571 |
| Oct 5, 2026 | 44.20 | 44.30 | 43.95 | 44.00 | 44.00 | -0.34% | 75,070 |
| Oct 2, 2026 | 43.80 | 44.45 | 43.80 | 44.15 | 44.15 | -0.11% | 85,061 |
| Oct 1, 2026 | 44.30 | 44.30 | 44.00 | 44.20 | 44.20 | 0.11% | 34,462 |
| Sep 30, 2026 | 43.90 | 44.20 | 43.85 | 44.15 | 44.15 | 0.57% | 52,928 |
| Sep 29, 2026 | 44.30 | 44.30 | 43.60 | 43.90 | 43.90 | - | 67,556 |
| Sep 24, 2026 | 44.15 | 44.25 | 43.85 | 43.90 | 43.90 | -0.57% | 67,236 |
| Sep 23, 2026 | 44.40 | 44.40 | 44.05 | 44.15 | 44.15 | -0.56% | 48,395 |
| Sep 22, 2026 | 44.65 | 44.65 | 44.20 | 44.40 | 44.40 | 0.11% | 66,726 |
| Sep 21, 2026 | 44.90 | 44.95 | 44.05 | 44.35 | 44.35 | 0.34% | 85,281 |
| Sep 18, 2026 | 43.85 | 44.20 | 43.80 | 44.20 | 44.20 | 1.03% | 74,656 |
| Sep 17, 2026 | 43.60 | 43.90 | 43.60 | 43.75 | 43.75 | -0.34% | 79,216 |
| Sep 16, 2026 | 43.80 | 43.95 | 43.70 | 43.90 | 43.90 | 0.34% | 46,375 |
| Sep 15, 2026 | 43.85 | 43.95 | 43.70 | 43.75 | 43.75 | -0.23% | 87,921 |
| Sep 14, 2026 | 43.85 | 43.90 | 43.70 | 43.85 | 43.85 | -1.02% | 112,425 |
| Sep 11, 2026 | 44.05 | 44.30 | 44.00 | 44.30 | 44.30 | 0.11% | 82,088 |
| Sep 10, 2026 | 44.50 | 44.55 | 44.20 | 44.25 | 44.25 | -0.45% | 55,128 |
| Sep 9, 2026 | 44.70 | 44.95 | 43.90 | 44.45 | 44.45 | -0.89% | 126,401 |
| Sep 8, 2026 | 45.40 | 45.40 | 44.65 | 44.85 | 44.85 | -0.33% | 85,168 |
| Sep 7, 2026 | 45.00 | 45.30 | 44.75 | 45.00 | 45.00 | 0.67% | 93,218 |
| Sep 4, 2026 | 44.90 | 44.95 | 44.50 | 44.70 | 44.70 | - | 111,711 |
| Sep 3, 2026 | 44.80 | 44.90 | 44.70 | 44.70 | 44.70 | -0.45% | 69,144 |
| Sep 2, 2026 | 44.95 | 45.00 | 44.75 | 44.90 | 44.90 | -0.11% | 77,473 |
| Sep 1, 2026 | 44.85 | 45.00 | 44.85 | 44.95 | 44.95 | - | 93,232 |
| Aug 31, 2026 | 45.00 | 45.20 | 44.80 | 44.95 | 44.95 | -0.44% | 145,052 |
| Aug 28, 2026 | 45.40 | 45.40 | 45.00 | 45.15 | 45.15 | -0.55% | 58,688 |
| Aug 27, 2026 | 45.50 | 45.60 | 45.35 | 45.40 | 45.40 | -0.22% | 92,541 |
| Aug 26, 2026 | 45.40 | 45.50 | 45.30 | 45.50 | 45.50 | 1.00% | 52,377 |
| Aug 25, 2026 | 45.70 | 45.70 | 44.80 | 45.05 | 45.05 | -0.88% | 84,635 |
| Aug 24, 2026 | 45.85 | 45.85 | 45.15 | 45.45 | 45.45 | -0.33% | 79,164 |
| Aug 21, 2026 | 45.50 | 45.80 | 45.10 | 45.60 | 45.60 | 0.66% | 237,436 |
| Aug 20, 2026 | 45.40 | 45.60 | 45.25 | 45.30 | 45.30 | -0.22% | 142,533 |
| Aug 19, 2026 | 45.10 | 45.60 | 45.05 | 45.40 | 45.40 | 0.78% | 116,214 |
| Aug 18, 2026 | 45.55 | 45.95 | 45.00 | 45.05 | 45.05 | -1.10% | 112,138 |
| Aug 17, 2026 | 45.75 | 45.75 | 45.15 | 45.55 | 45.55 | 0.89% | 83,477 |
| Aug 14, 2026 | 45.30 | 45.45 | 45.10 | 45.15 | 45.15 | - | 104,142 |
| Aug 13, 2026 | 45.80 | 45.80 | 45.10 | 45.15 | 45.15 | -1.10% | 96,035 |
| Aug 12, 2026 | 45.95 | 45.95 | 45.55 | 45.65 | 45.65 | 0.33% | 73,852 |
| Aug 11, 2026 | 45.90 | 45.90 | 45.20 | 45.50 | 45.50 | -0.22% | 106,829 |
| Aug 10, 2026 | 45.45 | 45.70 | 45.10 | 45.60 | 45.60 | 0.55% | 103,768 |
| Aug 7, 2026 | 45.05 | 45.60 | 45.05 | 45.35 | 45.35 | 1.23% | 190,065 |
| Aug 6, 2026 | 44.25 | 45.00 | 44.00 | 44.80 | 44.80 | 1.93% | 196,325 |
| Aug 5, 2026 | 44.30 | 44.30 | 43.70 | 43.95 | 43.95 | 0.23% | 221,116 |
| Aug 4, 2026 | 44.15 | 44.15 | 43.75 | 43.85 | 43.85 | -0.68% | 216,469 |
| Aug 3, 2026 | 44.50 | 44.60 | 44.15 | 44.15 | 44.15 | -0.79% | 163,408 |
| Jul 31, 2026 | 45.80 | 45.80 | 44.50 | 44.50 | 44.50 | -0.45% | 136,164 |
| Jul 30, 2026 | 45.55 | 45.55 | 44.50 | 44.70 | 44.70 | -0.33% | 242,619 |
| Jul 29, 2026 | 44.75 | 45.25 | 44.00 | 44.85 | 44.85 | - | 306,800 |