Phihong Technology Co., Ltd. (TPE:2457)
Taiwan
· Delayed Price · Currency is TWD 28.60
+0.10 (0.35%)
At close: Dec 5, 2025
Phihong Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.60 | 28.90 | 28.35 | 28.60 | 28.60 | 0.35% | 1,318,850 |
| Dec 4, 2025 | 28.70 | 29.00 | 28.35 | 28.50 | 28.50 | 0.35% | 1,711,356 |
| Dec 3, 2025 | 28.20 | 28.45 | 27.95 | 28.40 | 28.40 | 1.25% | 1,370,665 |
| Dec 2, 2025 | 28.40 | 28.95 | 28.05 | 28.05 | 28.05 | -1.23% | 1,768,645 |
| Dec 1, 2025 | 28.60 | 28.90 | 28.00 | 28.40 | 28.40 | -0.70% | 1,492,729 |
| Nov 28, 2025 | 29.20 | 29.25 | 28.40 | 28.60 | 28.60 | -1.55% | 1,687,396 |
| Nov 27, 2025 | 28.80 | 29.35 | 28.60 | 29.05 | 29.05 | 1.57% | 1,665,122 |
| Nov 26, 2025 | 28.60 | 29.15 | 28.40 | 28.60 | 28.60 | 0.70% | 1,672,486 |
| Nov 25, 2025 | 28.45 | 28.60 | 28.05 | 28.40 | 28.40 | 2.16% | 1,437,522 |
| Nov 24, 2025 | 28.95 | 28.95 | 27.70 | 27.80 | 27.80 | -3.30% | 3,193,844 |
| Nov 21, 2025 | 28.80 | 29.50 | 28.65 | 28.75 | 28.75 | -3.52% | 2,624,049 |
| Nov 20, 2025 | 29.60 | 30.35 | 29.25 | 29.80 | 29.80 | 2.94% | 3,058,840 |
| Nov 19, 2025 | 30.25 | 30.25 | 28.80 | 28.95 | 28.95 | -4.30% | 5,532,146 |
| Nov 18, 2025 | 30.55 | 31.50 | 30.00 | 30.25 | 30.25 | -0.98% | 6,021,725 |
| Nov 17, 2025 | 29.90 | 31.30 | 29.90 | 30.55 | 30.55 | 2.86% | 7,115,392 |
| Nov 14, 2025 | 30.80 | 31.40 | 29.55 | 29.70 | 29.70 | -5.86% | 8,615,308 |
| Nov 13, 2025 | 30.30 | 31.75 | 30.15 | 31.55 | 31.55 | 3.78% | 12,843,760 |
| Nov 12, 2025 | 30.10 | 30.65 | 29.85 | 30.40 | 30.40 | 1.50% | 3,742,580 |
| Nov 11, 2025 | 30.45 | 31.45 | 29.90 | 29.95 | 29.95 | -1.80% | 8,915,490 |
| Nov 10, 2025 | 29.15 | 30.50 | 28.85 | 30.50 | 30.50 | 4.63% | 5,091,541 |
| Nov 7, 2025 | 30.30 | 30.30 | 29.15 | 29.15 | 29.15 | -4.27% | 4,394,104 |
| Nov 6, 2025 | 30.10 | 30.65 | 29.75 | 30.45 | 30.45 | 1.50% | 5,102,388 |
| Nov 5, 2025 | 28.55 | 30.15 | 28.55 | 30.00 | 30.00 | 1.87% | 7,248,632 |
| Nov 4, 2025 | 30.30 | 31.50 | 29.45 | 29.45 | 29.45 | -2.32% | 10,209,630 |
| Nov 3, 2025 | 30.40 | 31.90 | 29.85 | 30.15 | 30.15 | -1.15% | 8,625,945 |
| Oct 31, 2025 | 30.45 | 32.30 | 30.35 | 30.50 | 30.50 | 0.49% | 13,403,660 |
| Oct 30, 2025 | 31.25 | 31.30 | 30.15 | 30.35 | 30.35 | -3.34% | 12,381,350 |
| Oct 29, 2025 | 32.35 | 32.90 | 31.30 | 31.40 | 31.40 | -2.94% | 16,253,290 |
| Oct 28, 2025 | 32.60 | 35.00 | 31.70 | 32.35 | 32.35 | -0.15% | 49,420,220 |
| Oct 27, 2025 | 30.25 | 33.00 | 29.20 | 32.40 | 32.40 | 8.00% | 35,182,690 |
| Oct 23, 2025 | 31.00 | 31.80 | 29.95 | 30.00 | 30.00 | 0.33% | 50,158,450 |
| Oct 22, 2025 | 27.05 | 29.90 | 27.05 | 29.90 | 29.90 | 9.93% | 17,730,150 |
| Oct 21, 2025 | 27.05 | 27.80 | 27.05 | 27.20 | 27.20 | -0.73% | 7,518,755 |
| Oct 20, 2025 | 27.05 | 27.60 | 26.10 | 27.40 | 27.40 | 1.29% | 10,357,310 |
| Oct 17, 2025 | 28.00 | 28.10 | 27.00 | 27.05 | 27.05 | -6.72% | 15,517,780 |
| Oct 16, 2025 | 28.15 | 29.30 | 27.70 | 29.00 | 29.00 | 5.07% | 46,062,890 |
| Oct 15, 2025 | 25.75 | 27.60 | 25.35 | 27.60 | 27.60 | 9.96% | 24,786,590 |
| Oct 14, 2025 | 24.50 | 26.15 | 24.50 | 25.10 | 25.10 | 2.66% | 9,160,928 |
| Oct 13, 2025 | 23.50 | 24.50 | 23.25 | 24.45 | 24.45 | -1.01% | 2,142,667 |
| Oct 9, 2025 | 24.60 | 25.40 | 24.60 | 24.70 | 24.70 | 0.61% | 2,250,030 |
| Oct 8, 2025 | 24.45 | 24.60 | 24.00 | 24.55 | 24.55 | 0.41% | 981,274 |
| Oct 7, 2025 | 23.90 | 24.75 | 23.60 | 24.45 | 24.45 | 3.82% | 2,259,579 |
| Oct 3, 2025 | 23.70 | 23.90 | 23.50 | 23.55 | 23.55 | -0.21% | 763,231 |
| Oct 2, 2025 | 24.20 | 24.20 | 23.55 | 23.60 | 23.60 | -1.67% | 1,130,392 |
| Oct 1, 2025 | 24.45 | 24.45 | 23.80 | 24.00 | 24.00 | -0.83% | 856,673 |
| Sep 30, 2025 | 23.80 | 24.25 | 23.60 | 24.20 | 24.20 | 2.98% | 1,116,990 |
| Sep 26, 2025 | 24.75 | 24.80 | 23.45 | 23.50 | 23.50 | -6.00% | 4,632,659 |
| Sep 25, 2025 | 24.85 | 25.90 | 24.75 | 25.00 | 25.00 | 1.42% | 3,425,792 |
| Sep 24, 2025 | 25.00 | 25.20 | 24.50 | 24.65 | 24.65 | -1.20% | 2,192,583 |
| Sep 23, 2025 | 25.00 | 25.05 | 24.75 | 24.95 | 24.95 | -0.20% | 2,012,215 |