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 |
| Sep 22, 2025 | 25.25 | 25.40 | 24.75 | 25.00 | 25.00 | 0.20% | 2,096,559 |
| Sep 19, 2025 | 25.65 | 25.70 | 24.90 | 24.95 | 24.95 | -2.54% | 4,717,927 |
| Sep 18, 2025 | 25.30 | 25.95 | 25.10 | 25.60 | 25.60 | 1.19% | 5,806,554 |
| Sep 17, 2025 | 23.95 | 25.85 | 23.95 | 25.30 | 25.30 | 5.86% | 10,370,390 |
| Sep 16, 2025 | 24.00 | 24.05 | 23.65 | 23.90 | 23.90 | 0.21% | 1,406,111 |
| Sep 15, 2025 | 24.50 | 24.80 | 23.85 | 23.85 | 23.85 | -1.24% | 2,116,863 |
| Sep 12, 2025 | 24.00 | 24.45 | 23.80 | 24.15 | 24.15 | 2.77% | 1,841,237 |
| Sep 11, 2025 | 24.15 | 24.40 | 23.50 | 23.50 | 23.50 | -2.49% | 1,970,323 |
| Sep 10, 2025 | 24.70 | 24.70 | 24.00 | 24.10 | 24.10 | -2.43% | 2,607,852 |
| Sep 9, 2025 | 25.15 | 25.65 | 24.55 | 24.70 | 24.70 | -1.79% | 3,323,151 |
| Sep 8, 2025 | 24.60 | 25.90 | 24.40 | 25.15 | 25.15 | 3.07% | 6,414,618 |
| Sep 5, 2025 | 24.35 | 24.70 | 24.05 | 24.40 | 24.40 | 1.24% | 2,131,225 |
| Sep 4, 2025 | 23.55 | 24.70 | 23.50 | 24.10 | 24.10 | 3.21% | 3,849,876 |
| Sep 3, 2025 | 23.15 | 23.40 | 22.90 | 23.35 | 23.35 | 2.19% | 1,947,761 |
| Sep 2, 2025 | 24.00 | 24.10 | 22.55 | 22.85 | 22.85 | -4.39% | 4,620,790 |
| Sep 1, 2025 | 25.05 | 25.05 | 23.80 | 23.90 | 23.90 | -4.78% | 4,930,243 |
| Aug 29, 2025 | 26.20 | 26.20 | 24.65 | 25.10 | 25.10 | -3.83% | 15,058,010 |
| Aug 28, 2025 | 23.80 | 26.10 | 23.60 | 26.10 | 26.10 | 9.89% | 11,000,000 |
| Aug 27, 2025 | 23.50 | 24.00 | 23.40 | 23.75 | 23.75 | 1.71% | 1,766,191 |
| Aug 26, 2025 | 23.40 | 23.60 | 23.25 | 23.35 | 23.35 | -0.21% | 1,145,223 |
| Aug 25, 2025 | 23.35 | 23.80 | 23.25 | 23.40 | 23.40 | 1.74% | 1,744,037 |
| Aug 22, 2025 | 22.40 | 24.20 | 22.40 | 23.00 | 23.00 | 0.44% | 4,345,908 |
| Aug 21, 2025 | 22.30 | 23.20 | 22.30 | 22.90 | 22.90 | 3.15% | 1,239,233 |
| Aug 20, 2025 | 23.10 | 23.25 | 22.20 | 22.20 | 22.20 | -4.72% | 2,714,363 |
| Aug 19, 2025 | 23.75 | 24.00 | 23.25 | 23.30 | 23.30 | -2.10% | 1,852,884 |
| Aug 18, 2025 | 23.85 | 24.25 | 23.65 | 23.80 | 23.80 | -0.21% | 2,305,953 |
| Aug 15, 2025 | 23.30 | 23.90 | 23.15 | 23.85 | 23.85 | 2.36% | 2,006,696 |
| Aug 14, 2025 | 23.40 | 23.80 | 23.20 | 23.30 | 23.30 | 1.30% | 2,268,083 |
| Aug 13, 2025 | 23.00 | 24.15 | 22.70 | 23.00 | 23.00 | -1.92% | 4,193,638 |
| Aug 12, 2025 | 23.85 | 23.90 | 23.35 | 23.45 | 23.45 | -1.88% | 2,792,134 |
| Aug 11, 2025 | 22.90 | 24.20 | 22.40 | 23.90 | 23.90 | 5.75% | 6,862,497 |
| Aug 8, 2025 | 22.60 | 23.15 | 22.60 | 22.60 | 22.60 | - | 1,311,264 |
| Aug 7, 2025 | 22.90 | 23.20 | 22.50 | 22.60 | 22.60 | -1.31% | 1,219,932 |
| Aug 6, 2025 | 22.65 | 23.40 | 22.65 | 22.90 | 22.90 | 0.44% | 2,258,572 |
| Aug 5, 2025 | 22.50 | 23.00 | 22.45 | 22.80 | 22.80 | 1.56% | 1,593,983 |
| Aug 4, 2025 | 22.00 | 22.70 | 21.80 | 22.45 | 22.45 | 1.35% | 2,026,256 |
| Aug 1, 2025 | 21.50 | 22.45 | 21.45 | 22.15 | 22.15 | 0.68% | 1,425,210 |
| Jul 31, 2025 | 22.35 | 22.35 | 21.60 | 22.00 | 22.00 | -1.12% | 1,332,461 |
| Jul 30, 2025 | 21.90 | 22.30 | 21.65 | 22.25 | 22.25 | 1.83% | 1,388,802 |
| Jul 29, 2025 | 22.10 | 22.45 | 21.75 | 21.85 | 21.85 | -0.91% | 1,450,154 |
| Jul 28, 2025 | 22.15 | 22.30 | 21.75 | 22.05 | 22.05 | -0.23% | 879,203 |
| Jul 25, 2025 | 22.15 | 22.45 | 22.00 | 22.10 | 22.10 | -0.45% | 1,019,255 |
| Jul 24, 2025 | 22.10 | 22.25 | 21.60 | 22.20 | 22.20 | 1.37% | 1,133,417 |
| Jul 23, 2025 | 21.55 | 21.90 | 21.30 | 21.90 | 21.90 | 2.82% | 1,061,180 |
| Jul 22, 2025 | 21.90 | 22.25 | 21.20 | 21.30 | 21.30 | -2.52% | 1,697,548 |
| Jul 21, 2025 | 22.25 | 22.65 | 21.85 | 21.85 | 21.85 | -2.02% | 1,911,347 |
| Jul 18, 2025 | 23.00 | 23.20 | 22.05 | 22.30 | 22.30 | -1.11% | 10,217,150 |
| Jul 17, 2025 | 20.80 | 22.55 | 20.80 | 22.55 | 22.55 | 10.00% | 5,183,071 |
| Jul 16, 2025 | 20.55 | 21.05 | 20.35 | 20.50 | 20.50 | 0.49% | 1,029,930 |
| Jul 15, 2025 | 20.10 | 20.60 | 20.10 | 20.40 | 20.40 | 1.24% | 479,318 |