Phihong Technology Co., Ltd.(TW:2457)
NT$17.95-0.25 (-1.37%)
TW:2457
Phihong Technology Co., Ltd. historical prices
NT$17.95
At close:-0.25 (-1.37%)
Phihong Technology Co., Ltd. (2457) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.20 | 18.40 | 17.75 | 17.95 | 17.95 | -1.37% | 1,179,367 | 1.11 |
| Nov 10, 2026 | 19.25 | 19.60 | 18.10 | 18.20 | 18.20 | +5.81% | 1,985,372 | 1.89 |
| Nov 09, 2026 | 17.50 | 18.90 | 17.40 | 18.90 | 18.90 | +9.88% | 926,059 | 0.88 |
| Nov 06, 2026 | 16.45 | 17.60 | 16.45 | 17.20 | 17.20 | -5.75% | 3,187,399 | 3.14 |
| Nov 05, 2026 | 19.10 | 19.30 | 18.10 | 18.25 | 18.25 | -4.20% | 1,456,562 | 1.44 |
| Nov 04, 2026 | 19.60 | 19.75 | 18.40 | 19.05 | 19.05 | -2.31% | 1,922,929 | 1.93 |
| Nov 03, 2026 | 19.80 | 20.00 | 19.05 | 19.50 | 19.50 | -2.50% | 2,134,916 | 2.18 |
| Nov 02, 2026 | 19.90 | 20.30 | 19.80 | 20.00 | 20.00 | -0.99% | 1,025,863 | 1.04 |
| Oct 30, 2026 | 20.40 | 20.40 | 19.90 | 20.20 | 20.20 | -2.18% | 1,313,452 | 1.33 |
| Oct 29, 2026 | 20.80 | 20.90 | 20.50 | 20.65 | 20.65 | -0.48% | 570,993 | 0.57 |
| Oct 28, 2026 | 21.20 | 21.20 | 20.50 | 20.75 | 20.75 | +0.24% | 1,137,446 | 1.11 |
| Oct 27, 2026 | 21.40 | 21.40 | 20.45 | 20.70 | 20.70 | -1.43% | 1,196,542 | 1.11 |
| Oct 26, 2026 | 21.00 | 21.70 | 21.00 | 21.00 | 21.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 21.00 | 21.70 | 21.00 | 21.00 | 21.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.60 | 21.70 | 21.00 | 21.00 | 21.00 | -2.78% | 1,028,667 | 0.85 |
| Oct 21, 2026 | 21.75 | 21.95 | 21.50 | 21.60 | 21.60 | +0.47% | 596,565 | 0.49 |
| Oct 20, 2026 | 21.40 | 21.95 | 21.30 | 21.50 | 21.50 | +0.00% | 772,045 | 0.63 |
| Oct 19, 2026 | 21.75 | 21.75 | 21.00 | 21.50 | 21.50 | -2.27% | 943,964 | 0.76 |
| Oct 16, 2026 | 21.85 | 22.25 | 21.80 | 22.00 | 22.00 | +1.38% | 641,938 | 0.51 |
| Oct 15, 2026 | 22.50 | 22.50 | 21.55 | 21.70 | 21.70 | -3.77% | 1,600,769 | 1.27 |
| Oct 14, 2026 | 22.30 | 22.75 | 22.30 | 22.55 | 22.55 | +2.50% | 1,153,260 | 0.88 |
| Oct 13, 2026 | 22.50 | 22.65 | 21.95 | 22.00 | 22.00 | -2.65% | 990,522 | 0.75 |
| Oct 12, 2026 | 21.80 | 22.70 | 21.70 | 22.60 | 22.60 | +3.91% | 1,541,696 | 1.17 |
| Oct 09, 2026 | 21.75 | 22.00 | 21.70 | 21.75 | 21.75 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 22.00 | 22.00 | 21.70 | 21.75 | 21.75 | -1.14% | 724,313 | 0.52 |
| Oct 07, 2026 | 22.00 | 22.25 | 21.90 | 22.00 | 22.00 | -0.23% | 765,898 | 0.55 |
| Oct 06, 2026 | 22.30 | 22.35 | 22.05 | 22.05 | 22.05 | -0.68% | 693,366 | 0.49 |
| Oct 05, 2026 | 22.60 | 22.65 | 22.15 | 22.20 | 22.20 | -1.11% | 1,005,382 | 0.70 |
| Oct 02, 2026 | 22.00 | 22.60 | 21.90 | 22.45 | 22.45 | +1.81% | 1,071,817 | 0.73 |
| Oct 01, 2026 | 22.40 | 22.40 | 22.00 | 22.05 | 22.05 | -2.22% | 875,354 | 0.57 |
| Sep 30, 2026 | 22.10 | 22.60 | 21.75 | 22.55 | 22.55 | +3.68% | 1,577,143 | 1.02 |
| Sep 29, 2026 | 21.80 | 22.20 | 21.75 | 21.75 | 21.75 | -0.91% | 848,756 | 0.53 |
| Sep 28, 2026 | 21.95 | 22.25 | 21.85 | 21.95 | 21.95 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.95 | 22.25 | 21.85 | 21.95 | 21.95 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22.25 | 22.25 | 21.85 | 21.95 | 21.95 | -1.35% | 708,477 | 0.40 |
| Sep 23, 2026 | 22.45 | 22.45 | 22.10 | 22.25 | 22.25 | +0.68% | 812,985 | 0.44 |
| Sep 22, 2026 | 22.50 | 22.55 | 22.05 | 22.10 | 22.10 | -0.45% | 828,999 | 0.44 |
| Sep 21, 2026 | 22.05 | 22.30 | 22.00 | 22.20 | 22.20 | +0.68% | 946,087 | 0.49 |
| Sep 18, 2026 | 22.35 | 22.45 | 22.05 | 22.05 | 22.05 | -0.68% | 982,572 | 0.47 |
| Sep 17, 2026 | 21.75 | 22.40 | 21.75 | 22.20 | 22.20 | +2.54% | 833,581 | 0.35 |
| Sep 16, 2026 | 21.30 | 21.80 | 21.25 | 21.65 | 21.65 | +2.85% | 623,383 | 0.26 |
| Sep 15, 2026 | 21.50 | 21.75 | 21.00 | 21.05 | 21.05 | -2.09% | 1,203,973 | 0.50 |
| Sep 14, 2026 | 21.60 | 21.90 | 21.50 | 21.50 | 21.50 | -1.60% | 692,782 | 0.28 |
| Sep 11, 2026 | 22.30 | 22.30 | 21.85 | 21.85 | 21.85 | -2.24% | 1,195,388 | 0.46 |
| Sep 10, 2026 | 22.60 | 22.70 | 22.35 | 22.35 | 22.35 | -1.76% | 750,544 | 0.28 |
| Sep 09, 2026 | 22.55 | 23.00 | 22.55 | 22.75 | 22.75 | +0.89% | 698,227 | 0.25 |
| Sep 08, 2026 | 22.90 | 23.00 | 22.55 | 22.55 | 22.55 | -1.53% | 644,403 | 0.22 |
| Sep 07, 2026 | 22.95 | 23.00 | 22.60 | 22.90 | 22.90 | +0.66% | 726,926 | 0.21 |
| Sep 04, 2026 | 22.80 | 22.85 | 22.45 | 22.75 | 22.75 | +0.89% | 804,555 | 0.22 |
| Sep 03, 2026 | 23.15 | 23.45 | 22.50 | 22.55 | 22.55 | -2.17% | 1,162,772 | 0.30 |
