Phihong Technology Co., Ltd. (TPE:2457)
Taiwan
· Delayed Price · Currency is TWD 26.95
-1.85 (-6.42%)
At close: Mar 9, 2026
Phihong Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.00 | 27.35 | 26.25 | 26.95 | 26.95 | -6.42% | 3,651,456 |
| Mar 6, 2026 | 29.25 | 29.50 | 28.40 | 28.80 | 28.80 | - | 2,445,014 |
| Mar 5, 2026 | 29.00 | 29.50 | 28.40 | 28.80 | 28.80 | 1.95% | 2,850,911 |
| Mar 4, 2026 | 29.10 | 29.30 | 27.65 | 28.25 | 28.25 | -5.52% | 6,093,293 |
| Mar 3, 2026 | 31.00 | 31.70 | 29.80 | 29.90 | 29.90 | -3.08% | 5,405,191 |
| Mar 2, 2026 | 30.20 | 31.30 | 29.60 | 30.85 | 30.85 | -0.48% | 4,894,052 |
| Feb 26, 2026 | 30.30 | 31.30 | 30.20 | 31.00 | 31.00 | 2.31% | 5,208,594 |
| Feb 25, 2026 | 31.10 | 31.25 | 30.05 | 30.30 | 30.30 | -1.30% | 4,396,367 |
| Feb 24, 2026 | 30.05 | 31.10 | 29.80 | 30.70 | 30.70 | 2.33% | 8,176,231 |
| Feb 23, 2026 | 28.50 | 30.00 | 28.45 | 30.00 | 30.00 | 6.57% | 6,418,332 |
| Feb 11, 2026 | 28.40 | 28.45 | 27.90 | 28.15 | 28.15 | - | 2,465,285 |
| Feb 10, 2026 | 28.45 | 28.90 | 28.00 | 28.15 | 28.15 | -1.23% | 3,706,669 |
| Feb 9, 2026 | 28.35 | 28.85 | 28.00 | 28.50 | 28.50 | 2.70% | 3,391,425 |
| Feb 6, 2026 | 28.75 | 28.75 | 27.50 | 27.75 | 27.75 | -4.64% | 6,126,464 |
| Feb 5, 2026 | 29.50 | 30.10 | 28.90 | 29.10 | 29.10 | -2.02% | 5,006,668 |
| Feb 4, 2026 | 28.85 | 29.80 | 28.60 | 29.70 | 29.70 | 2.77% | 4,421,649 |
| Feb 3, 2026 | 29.55 | 30.40 | 28.75 | 28.90 | 28.90 | -1.53% | 8,163,147 |
| Feb 2, 2026 | 28.75 | 29.75 | 28.60 | 29.35 | 29.35 | 1.21% | 10,167,510 |
| Jan 30, 2026 | 31.00 | 31.00 | 28.90 | 29.00 | 29.00 | -5.69% | 14,216,690 |
| Jan 29, 2026 | 32.75 | 32.75 | 30.60 | 30.75 | 30.75 | -5.53% | 14,461,580 |
| Jan 28, 2026 | 32.35 | 33.25 | 31.95 | 32.55 | 32.55 | 1.09% | 10,914,300 |
| Jan 27, 2026 | 34.40 | 34.45 | 32.10 | 32.20 | 32.20 | -5.85% | 19,540,240 |
| Jan 26, 2026 | 35.30 | 35.40 | 33.60 | 34.20 | 34.20 | -2.43% | 23,511,140 |
| Jan 23, 2026 | 37.30 | 37.45 | 35.00 | 35.05 | 35.05 | -9.08% | 49,412,720 |
| Jan 22, 2026 | 39.55 | 40.60 | 37.00 | 38.55 | 38.55 | 4.19% | 87,574,930 |
| Jan 21, 2026 | 34.00 | 37.00 | 33.25 | 37.00 | 37.00 | 9.96% | 71,697,000 |
| Jan 20, 2026 | 30.50 | 33.65 | 29.80 | 33.65 | 33.65 | 9.97% | 50,969,930 |
| Jan 19, 2026 | 34.10 | 34.35 | 30.60 | 30.60 | 30.60 | -5.12% | 52,736,620 |
| Jan 16, 2026 | 29.80 | 32.25 | 29.40 | 32.25 | 32.25 | 9.88% | 21,854,440 |
| Jan 15, 2026 | 29.30 | 30.00 | 28.65 | 29.35 | 29.35 | 1.03% | 8,244,658 |
| Jan 14, 2026 | 28.05 | 29.35 | 28.05 | 29.05 | 29.05 | 3.75% | 7,372,647 |
| Jan 13, 2026 | 28.20 | 28.20 | 27.20 | 28.00 | 28.00 | -0.36% | 5,131,244 |
| Jan 12, 2026 | 28.25 | 29.00 | 28.05 | 28.10 | 28.10 | 0.36% | 3,888,831 |
| Jan 9, 2026 | 28.50 | 29.15 | 27.65 | 28.00 | 28.00 | -1.41% | 2,914,341 |
| Jan 8, 2026 | 29.30 | 29.60 | 28.30 | 28.40 | 28.40 | -2.07% | 3,738,388 |
| Jan 7, 2026 | 28.10 | 29.10 | 28.00 | 29.00 | 29.00 | 3.57% | 4,664,616 |
| Jan 6, 2026 | 27.20 | 28.25 | 27.00 | 28.00 | 28.00 | 2.94% | 3,694,610 |
| Jan 5, 2026 | 28.80 | 28.80 | 27.05 | 27.20 | 27.20 | -5.56% | 6,431,714 |
| Jan 2, 2026 | 28.85 | 29.15 | 28.60 | 28.80 | 28.80 | 1.05% | 2,522,285 |
| Dec 31, 2025 | 29.20 | 30.25 | 28.50 | 28.50 | 28.50 | -2.23% | 6,061,612 |
| Dec 30, 2025 | 28.80 | 29.15 | 28.35 | 29.15 | 29.15 | 1.39% | 2,731,705 |
| Dec 29, 2025 | 29.50 | 29.50 | 28.70 | 28.75 | 28.75 | -2.04% | 3,467,660 |
| Dec 26, 2025 | 29.40 | 29.45 | 28.90 | 29.35 | 29.35 | 0.34% | 2,709,916 |
| Dec 24, 2025 | 29.85 | 30.15 | 29.20 | 29.25 | 29.25 | -1.02% | 3,398,553 |
| Dec 23, 2025 | 30.90 | 30.90 | 29.55 | 29.55 | 29.55 | -3.11% | 3,804,491 |
| Dec 22, 2025 | 29.60 | 30.70 | 29.45 | 30.50 | 30.50 | 4.45% | 4,376,193 |
| Dec 19, 2025 | 29.70 | 29.80 | 29.20 | 29.20 | 29.20 | -0.34% | 2,206,213 |
| Dec 18, 2025 | 29.40 | 30.00 | 29.10 | 29.30 | 29.30 | -0.68% | 1,943,698 |
| Dec 17, 2025 | 30.05 | 30.30 | 29.50 | 29.50 | 29.50 | -2.16% | 4,058,942 |
| Dec 16, 2025 | 31.35 | 32.65 | 29.85 | 30.15 | 30.15 | -3.52% | 20,072,540 |
| Dec 15, 2025 | 29.90 | 31.25 | 29.30 | 31.25 | 31.25 | 3.48% | 4,848,973 |
| Dec 12, 2025 | 29.90 | 31.15 | 29.90 | 30.20 | 30.20 | 1.68% | 4,986,980 |
| Dec 11, 2025 | 29.95 | 31.50 | 29.60 | 29.70 | 29.70 | -0.50% | 6,829,597 |
| Dec 10, 2025 | 30.00 | 31.30 | 29.40 | 29.85 | 29.85 | -2.93% | 7,738,587 |
| Dec 9, 2025 | 29.15 | 31.50 | 29.00 | 30.75 | 30.75 | 6.03% | 8,822,718 |
| Dec 8, 2025 | 28.60 | 29.20 | 28.45 | 29.00 | 29.00 | 1.40% | 1,620,743 |
| 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 |