Phoenix Tours International, Inc. (TPE:5706)
Taiwan · Delayed Price · Currency is TWD 45.30
-0.10 (-0.22%)
Aug 20, 2026, 1:30 PM CST
TPE:5706 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 45.40 | 45.60 | 45.25 | 45.30 | 45.30 | -0.22% | 142,448 |
| Aug 19, 2026 | 45.10 | 45.60 | 45.05 | 45.40 | 45.40 | 0.78% | 115,214 |
| Aug 18, 2026 | 45.55 | 45.95 | 45.00 | 45.05 | 45.05 | -1.10% | 112,116 |
| 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% | 102,661 |
| 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% | 162,530 |
| 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 |
| Jul 28, 2026 | 45.00 | 45.25 | 44.75 | 44.85 | 44.85 | -1.43% | 230,373 |
| Jul 27, 2026 | 45.40 | 45.95 | 45.00 | 45.50 | 45.50 | 0.22% | 137,000 |
| 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 |