Phoenix Tours International, Inc. (5706.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 79.00 | 79.10 | 78.30 | 78.50 | 78.50 | 309,258 |
| 25 June 2024 | 78.80 | 79.00 | 77.00 | 79.00 | 79.00 | 515,000 |
| 24 June 2024 | 79.90 | 79.90 | 77.90 | 77.90 | 77.90 | 648,281 |
| 21 June 2024 | 78.90 | 80.20 | 78.90 | 79.50 | 79.50 | 1,413,183 |
| 20 June 2024 | 77.70 | 79.60 | 77.00 | 78.70 | 78.70 | 1,147,827 |
| 19 June 2024 | 78.40 | 78.60 | 77.00 | 77.20 | 77.20 | 635,135 |
| 18 June 2024 | 78.80 | 79.50 | 77.60 | 77.90 | 77.90 | 546,331 |
| 17 June 2024 | 78.00 | 80.20 | 78.00 | 78.60 | 78.60 | 891,899 |
| 14 June 2024 | 77.40 | 78.40 | 76.80 | 77.90 | 77.90 | 845,576 |
| 13 June 2024 | 75.60 | 77.10 | 75.60 | 76.60 | 76.60 | 766,002 |
| 12 June 2024 | 75.80 | 76.90 | 74.90 | 76.50 | 76.50 | 585,857 |
| 11 June 2024 | 77.20 | 77.20 | 75.40 | 75.70 | 75.70 | 533,400 |
| 07 June 2024 | 76.20 | 77.70 | 75.60 | 76.80 | 76.80 | 630,275 |
| 06 June 2024 | 76.20 | 76.40 | 75.00 | 75.60 | 75.60 | 831,067 |
| 05 June 2024 | 77.60 | 77.70 | 75.90 | 76.10 | 76.10 | 697,385 |
| 04 June 2024 | 77.50 | 78.00 | 76.50 | 76.90 | 76.90 | 685,596 |
| 03 June 2024 | 78.80 | 78.80 | 77.10 | 77.20 | 77.20 | 1,069,056 |
| 31 May 2024 | 77.70 | 81.40 | 77.70 | 79.00 | 79.00 | 2,178,204 |
| 30 May 2024 | 79.60 | 79.60 | 77.50 | 77.90 | 77.90 | 2,355,790 |
| 29 May 2024 | 81.50 | 82.50 | 80.10 | 81.00 | 81.00 | 3,525,856 |
| 28 May 2024 | 77.40 | 81.80 | 77.00 | 80.70 | 80.70 | 6,987,186 |
| 27 May 2024 | 75.00 | 75.20 | 73.50 | 74.90 | 74.90 | 752,737 |
| 24 May 2024 | 71.60 | 74.20 | 70.80 | 74.10 | 74.10 | 1,159,099 |
| 23 May 2024 | 76.20 | 76.30 | 71.70 | 72.10 | 72.10 | 3,125,166 |
| 22 May 2024 | 76.00 | 76.80 | 75.30 | 76.40 | 76.40 | 1,970,162 |
| 21 May 2024 | 76.50 | 77.80 | 75.80 | 76.60 | 76.60 | 1,798,403 |
| 20 May 2024 | 80.50 | 84.70 | 75.20 | 77.10 | 77.10 | 12,175,275 |
| 17 May 2024 | 82.00 | 82.40 | 79.50 | 80.00 | 80.00 | 2,914,464 |
| 16 May 2024 | 80.50 | 82.50 | 79.60 | 81.70 | 81.70 | 8,138,891 |
| 15 May 2024 | 78.20 | 80.10 | 77.50 | 79.80 | 79.80 | 1,873,000 |
| 14 May 2024 | 79.50 | 80.90 | 77.80 | 78.80 | 78.80 | 5,396,499 |
| 13 May 2024 | 80.00 | 80.00 | 77.30 | 78.40 | 78.40 | 1,731,730 |
| 10 May 2024 | 76.10 | 79.00 | 76.00 | 78.10 | 78.10 | 1,936,773 |
| 09 May 2024 | 76.40 | 77.30 | 75.50 | 75.50 | 75.50 | 460,135 |
| 08 May 2024 | 76.00 | 76.40 | 75.40 | 75.60 | 75.60 | 568,100 |
| 07 May 2024 | 77.50 | 78.30 | 75.70 | 75.90 | 75.90 | 1,273,150 |
| 06 May 2024 | 79.00 | 79.00 | 77.30 | 77.50 | 77.50 | 1,189,000 |
| 03 May 2024 | 80.00 | 80.10 | 78.20 | 78.60 | 78.60 | 1,718,100 |
| 02 May 2024 | 78.30 | 80.80 | 76.90 | 80.00 | 80.00 | 3,815,559 |
| 30 Apr 2024 | 78.30 | 78.30 | 76.30 | 77.70 | 77.70 | 2,025,466 |
| 29 Apr 2024 | 82.90 | 82.90 | 78.10 | 79.00 | 79.00 | 8,860,816 |
| 26 Apr 2024 | 78.60 | 80.50 | 77.00 | 79.70 | 79.70 | 5,936,983 |
| 25 Apr 2024 | 76.90 | 82.00 | 76.80 | 78.50 | 78.50 | 13,519,675 |
| 24 Apr 2024 | 73.50 | 77.50 | 71.50 | 76.30 | 76.30 | 6,019,003 |
| 23 Apr 2024 | 71.70 | 77.40 | 71.60 | 73.10 | 73.10 | 6,940,498 |
| 22 Apr 2024 | 69.60 | 72.80 | 69.60 | 71.30 | 71.30 | 1,943,513 |
| 19 Apr 2024 | 70.00 | 71.50 | 67.70 | 69.40 | 69.40 | 705,175 |
| 18 Apr 2024 | 69.10 | 70.80 | 68.70 | 69.80 | 69.80 | 508,020 |
| 17 Apr 2024 | 68.80 | 69.40 | 68.70 | 69.30 | 69.30 | 388,266 |
| 16 Apr 2024 | 71.10 | 71.30 | 68.10 | 68.40 | 68.40 | 1,079,581 |
| 15 Apr 2024 | 73.50 | 73.50 | 71.50 | 71.60 | 71.60 | 673,595 |
| 12 Apr 2024 | 73.40 | 75.00 | 72.00 | 73.10 | 73.10 | 2,935,211 |
| 11 Apr 2024 | 71.20 | 76.00 | 71.20 | 74.10 | 74.10 | 8,842,268 |
| 10 Apr 2024 | 68.20 | 69.40 | 68.20 | 69.10 | 69.10 | 588,118 |
| 09 Apr 2024 | 67.70 | 68.00 | 67.30 | 68.00 | 68.00 | 183,000 |
| 08 Apr 2024 | 67.80 | 67.90 | 67.30 | 67.70 | 67.70 | 156,004 |
| 03 Apr 2024 | 68.90 | 68.90 | 67.50 | 67.70 | 67.70 | 323,521 |
| 02 Apr 2024 | 68.90 | 68.90 | 68.20 | 68.60 | 68.60 | 280,306 |
| 01 Apr 2024 | 69.00 | 69.80 | 68.80 | 68.90 | 68.90 | 257,403 |
| 29 Mar 2024 | 69.50 | 69.50 | 68.40 | 68.50 | 68.50 | 197,000 |
| 28 Mar 2024 | 69.10 | 69.40 | 68.90 | 69.10 | 69.10 | 262,565 |
| 27 Mar 2024 | 67.80 | 69.50 | 67.80 | 68.90 | 68.90 | 599,086 |
| 26 Mar 2024 | 68.70 | 69.00 | 67.20 | 67.50 | 67.50 | 392,732 |
| 25 Mar 2024 | 68.00 | 69.20 | 68.00 | 68.70 | 68.70 | 443,430 |
| 22 Mar 2024 | 68.90 | 69.40 | 68.30 | 68.40 | 68.40 | 526,029 |
| 21 Mar 2024 | 68.30 | 69.20 | 68.30 | 68.30 | 68.30 | 556,600 |
| 20 Mar 2024 | 67.40 | 68.00 | 66.60 | 67.80 | 67.80 | 447,151 |
| 19 Mar 2024 | 66.10 | 67.50 | 66.10 | 67.40 | 67.40 | 405,319 |
| 18 Mar 2024 | 67.80 | 67.80 | 66.10 | 66.40 | 66.40 | 551,100 |
| 15 Mar 2024 | 68.50 | 70.60 | 67.30 | 67.60 | 67.60 | 2,682,528 |
| 14 Mar 2024 | 67.80 | 67.80 | 66.00 | 67.00 | 67.00 | 433,401 |
| 13 Mar 2024 | 68.40 | 68.50 | 66.70 | 67.20 | 67.20 | 777,177 |
| 12 Mar 2024 | 65.70 | 68.60 | 65.60 | 68.00 | 68.00 | 2,072,041 |
| 11 Mar 2024 | 61.90 | 64.70 | 61.90 | 64.20 | 64.20 | 1,336,875 |
| 08 Mar 2024 | 62.50 | 63.40 | 60.70 | 60.80 | 60.80 | 599,102 |
| 07 Mar 2024 | 62.70 | 62.80 | 61.70 | 62.10 | 62.10 | 290,348 |
| 06 Mar 2024 | 63.30 | 63.80 | 61.80 | 62.30 | 62.30 | 303,404 |
| 05 Mar 2024 | 62.10 | 63.50 | 62.00 | 63.50 | 63.50 | 491,997 |
| 04 Mar 2024 | 62.10 | 63.00 | 61.70 | 62.10 | 62.10 | 293,445 |
| 01 Mar 2024 | 61.70 | 62.20 | 61.50 | 61.90 | 61.90 | 281,246 |
| 29 Feb 2024 | 61.40 | 61.80 | 61.00 | 61.70 | 61.70 | 261,500 |
| 27 Feb 2024 | 62.00 | 62.20 | 61.40 | 61.40 | 61.40 | 210,162 |
| 26 Feb 2024 | 61.20 | 62.20 | 61.20 | 61.80 | 61.80 | 231,268 |
| 23 Feb 2024 | 61.80 | 62.10 | 61.40 | 61.50 | 61.50 | 410,050 |
| 22 Feb 2024 | 62.70 | 62.70 | 62.00 | 62.00 | 62.00 | 410,726 |
| 21 Feb 2024 | 62.10 | 63.50 | 62.10 | 62.70 | 62.70 | 340,356 |
| 20 Feb 2024 | 64.00 | 64.00 | 62.50 | 62.80 | 62.80 | 571,500 |
| 19 Feb 2024 | 63.70 | 64.50 | 63.40 | 63.70 | 63.70 | 364,314 |
| 16 Feb 2024 | 64.20 | 64.30 | 63.40 | 63.70 | 63.70 | 481,320 |
| 15 Feb 2024 | 65.30 | 65.60 | 63.20 | 64.50 | 64.50 | 1,053,594 |
| 05 Feb 2024 | 68.50 | 69.00 | 68.40 | 68.70 | 68.70 | 248,301 |
| 02 Feb 2024 | 69.30 | 70.40 | 68.40 | 68.40 | 68.40 | 431,046 |
| 01 Feb 2024 | 68.30 | 68.90 | 68.30 | 68.90 | 68.90 | 243,350 |
| 31 Jan 2024 | 69.10 | 69.40 | 68.20 | 68.40 | 68.40 | 183,072 |
| 30 Jan 2024 | 69.20 | 69.20 | 68.60 | 68.80 | 68.80 | 221,255 |
| 29 Jan 2024 | 69.00 | 70.80 | 68.80 | 68.90 | 68.90 | 1,404,594 |
| 26 Jan 2024 | 68.30 | 69.10 | 67.60 | 67.60 | 67.60 | 472,152 |
| 25 Jan 2024 | 68.60 | 68.60 | 67.60 | 67.60 | 67.60 | 328,100 |
| 24 Jan 2024 | 67.90 | 68.90 | 67.90 | 68.50 | 68.50 | 368,848 |
| 23 Jan 2024 | 68.00 | 68.00 | 67.20 | 67.50 | 67.50 | 216,425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.