Phoenix Tours International, Inc.(TW:5706)
NT$39.80-0.25 (-0.62%)
TW:5706
Phoenix Tours International, Inc. historical prices
NT$39.80
At close:-0.25 (-0.62%)
Phoenix Tours International, Inc. (5706) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.15 | 40.25 | 39.50 | 39.80 | 39.80 | -0.62% | 90,334 | 0.97 |
| Nov 10, 2026 | 40.35 | 40.35 | 39.80 | 40.05 | 40.05 | +0.38% | 117,716 | 1.27 |
| Nov 09, 2026 | 40.85 | 40.85 | 40.05 | 40.30 | 40.30 | +1.00% | 93,674 | 1.01 |
| Nov 06, 2026 | 40.00 | 40.85 | 38.80 | 39.90 | 39.90 | -2.44% | 379,835 | 4.30 |
| Nov 05, 2026 | 41.50 | 41.65 | 40.90 | 40.90 | 40.90 | -0.85% | 164,933 | 1.89 |
| Nov 04, 2026 | 41.55 | 41.55 | 40.55 | 41.25 | 41.25 | +0.12% | 238,860 | 2.76 |
| Nov 03, 2026 | 42.60 | 42.60 | 41.20 | 41.20 | 41.20 | -2.14% | 163,632 | 1.88 |
| Nov 02, 2026 | 42.05 | 42.10 | 41.85 | 42.10 | 42.10 | +0.12% | 33,581 | 0.37 |
| Oct 30, 2026 | 42.50 | 42.80 | 41.95 | 42.05 | 42.05 | -1.64% | 133,374 | 1.46 |
| Oct 29, 2026 | 43.00 | 43.05 | 42.60 | 42.75 | 42.75 | -0.47% | 83,485 | 0.90 |
| Oct 28, 2026 | 43.50 | 43.50 | 42.90 | 42.95 | 42.95 | -0.35% | 52,019 | 0.55 |
| Oct 27, 2026 | 43.30 | 43.30 | 42.90 | 43.10 | 43.10 | 0.00% | 85,094 | 0.88 |
| Oct 26, 2026 | 43.10 | 43.45 | 42.90 | 43.10 | 43.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 43.10 | 43.45 | 42.90 | 43.10 | 43.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 43.20 | 43.45 | 42.90 | 43.10 | 43.10 | 0.00% | 94,741 | 0.90 |
| Oct 21, 2026 | 43.30 | 43.45 | 43.00 | 43.10 | 43.10 | -0.35% | 91,205 | 0.85 |
| Oct 20, 2026 | 43.40 | 43.65 | 43.25 | 43.25 | 43.25 | -0.80% | 207,724 | 1.97 |
| Oct 19, 2026 | 43.75 | 43.80 | 43.45 | 43.60 | 43.60 | -0.57% | 77,699 | 0.70 |
| Oct 16, 2026 | 43.80 | 44.20 | 43.70 | 43.85 | 43.85 | +0.11% | 92,150 | 0.83 |
| Oct 15, 2026 | 44.00 | 44.30 | 43.70 | 43.80 | 43.80 | -1.02% | 159,172 | 1.42 |
| Oct 14, 2026 | 44.10 | 44.25 | 44.05 | 44.25 | 44.25 | +0.11% | 71,492 | 0.61 |
| Oct 13, 2026 | 44.35 | 44.40 | 44.10 | 44.20 | 44.20 | -0.34% | 61,439 | 0.52 |
| Oct 12, 2026 | 44.20 | 44.45 | 44.10 | 44.35 | 44.35 | +0.34% | 96,920 | 0.82 |
| Oct 09, 2026 | 44.20 | 44.70 | 44.20 | 44.20 | 44.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 44.70 | 44.70 | 44.20 | 44.20 | 44.20 | -0.67% | 111,738 | 0.90 |
| Oct 07, 2026 | 44.80 | 44.80 | 44.00 | 44.50 | 44.50 | +0.56% | 57,307 | 0.46 |
| Oct 06, 2026 | 44.15 | 44.70 | 44.10 | 44.25 | 44.25 | +0.57% | 126,571 | 1.02 |
| Oct 05, 2026 | 44.20 | 44.30 | 43.95 | 44.00 | 44.00 | -0.34% | 77,570 | 0.61 |
| Oct 02, 2026 | 43.80 | 44.45 | 43.80 | 44.15 | 44.15 | -0.11% | 85,061 | 0.67 |
| Oct 01, 2026 | 44.30 | 44.30 | 44.00 | 44.20 | 44.20 | +0.11% | 34,462 | 0.27 |
| Sep 30, 2026 | 43.90 | 44.20 | 43.85 | 44.15 | 44.15 | +0.57% | 52,928 | 0.40 |
| Sep 29, 2026 | 44.30 | 44.30 | 43.60 | 43.90 | 43.90 | 0.00% | 67,556 | 0.50 |
| Sep 28, 2026 | 43.90 | 44.25 | 43.85 | 43.90 | 43.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 43.90 | 44.25 | 43.85 | 43.90 | 43.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 44.15 | 44.25 | 43.85 | 43.90 | 43.90 | -0.57% | 67,236 | 0.44 |
| Sep 23, 2026 | 44.40 | 44.40 | 44.05 | 44.15 | 44.15 | -0.56% | 48,395 | 0.28 |
| Sep 22, 2026 | 44.65 | 44.65 | 44.20 | 44.40 | 44.40 | +0.11% | 66,726 | 0.37 |
| Sep 21, 2026 | 44.90 | 44.95 | 44.05 | 44.35 | 44.35 | +0.34% | 85,282 | 0.47 |
| Sep 18, 2026 | 43.85 | 44.20 | 43.80 | 44.20 | 44.20 | +1.03% | 74,656 | 0.39 |
| Sep 17, 2026 | 43.60 | 43.90 | 43.60 | 43.75 | 43.75 | -0.34% | 79,216 | 0.41 |
| Sep 16, 2026 | 43.80 | 43.95 | 43.70 | 43.90 | 43.90 | +0.34% | 46,375 | 0.24 |
| Sep 15, 2026 | 43.85 | 43.95 | 43.70 | 43.75 | 43.75 | -0.23% | 87,921 | 0.44 |
| Sep 14, 2026 | 43.85 | 43.90 | 43.70 | 43.85 | 43.85 | -1.02% | 112,425 | 0.55 |
| Sep 11, 2026 | 44.05 | 44.30 | 44.00 | 44.30 | 44.30 | +0.11% | 82,188 | 0.40 |
| Sep 10, 2026 | 44.50 | 44.55 | 44.20 | 44.25 | 44.25 | -0.45% | 55,138 | 0.25 |
| Sep 09, 2026 | 44.70 | 44.95 | 43.90 | 44.45 | 44.45 | -0.89% | 126,401 | 0.56 |
| Sep 08, 2026 | 45.40 | 45.40 | 44.65 | 44.85 | 44.85 | -0.33% | 85,168 | 0.37 |
| Sep 07, 2026 | 45.00 | 45.30 | 44.75 | 45.00 | 45.00 | +0.67% | 93,218 | 0.40 |
| Sep 04, 2026 | 44.90 | 44.95 | 44.50 | 44.70 | 44.70 | 0.00% | 111,711 | 0.48 |
| Sep 03, 2026 | 44.80 | 44.90 | 44.70 | 44.70 | 44.70 | -0.45% | 69,144 | 0.29 |
