Phihong Technology Co., Ltd. 2457
TWSE · Taiwan · Electronic Technology
TWD 22.45+0.40 (+1.81%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 22.45 | +1.81% | TWD 22.00 | TWD 22.60 | TWD 21.90 | 1.07M |
| 2026-10-01 | TWD 22.05 | -2.22% | TWD 22.40 | TWD 22.40 | TWD 22.00 | 866.75K |
| 2026-09-30 | TWD 22.55 | +3.68% | TWD 22.10 | TWD 22.60 | TWD 21.75 | 1.57M |
| 2026-09-29 | TWD 21.75 | -0.91% | TWD 21.80 | TWD 22.20 | TWD 21.75 | 841.20K |
| 2026-09-24 | TWD 21.95 | -1.35% | TWD 22.25 | TWD 22.25 | TWD 21.85 | 699.82K |
| 2026-09-23 | TWD 22.25 | +0.68% | TWD 22.45 | TWD 22.45 | TWD 22.10 | 806.87K |
| 2026-09-22 | TWD 22.10 | -0.45% | TWD 22.50 | TWD 22.55 | TWD 22.05 | 819.20K |
| 2026-09-21 | TWD 22.20 | +0.68% | TWD 22.05 | TWD 22.30 | TWD 22.00 | 938.00K |
| 2026-09-18 | TWD 22.05 | -0.68% | TWD 22.35 | TWD 22.45 | TWD 22.05 | 975.50K |
| 2026-09-17 | TWD 22.20 | +2.54% | TWD 21.75 | TWD 22.40 | TWD 21.75 | 821.88K |
| 2026-09-16 | TWD 21.65 | +2.85% | TWD 21.30 | TWD 21.80 | TWD 21.25 | 618.22K |
| 2026-09-15 | TWD 21.05 | -2.09% | TWD 21.50 | TWD 21.75 | TWD 21.00 | 1.19M |
| 2026-09-14 | TWD 21.50 | -1.60% | TWD 21.60 | TWD 21.90 | TWD 21.50 | 679.20K |
| 2026-09-11 | TWD 21.85 | -2.24% | TWD 22.30 | TWD 22.30 | TWD 21.85 | 1.17M |
| 2026-09-10 | TWD 22.35 | -1.76% | TWD 22.60 | TWD 22.70 | TWD 22.35 | 741.96K |
| 2026-09-09 | TWD 22.75 | +0.89% | TWD 22.55 | TWD 23.00 | TWD 22.55 | 691.70K |
| 2026-09-08 | TWD 22.55 | -1.53% | TWD 22.90 | TWD 23.00 | TWD 22.55 | 637.30K |
| 2026-09-07 | TWD 22.90 | +0.66% | TWD 22.95 | TWD 23.00 | TWD 22.60 | 719.89K |
| 2026-09-04 | TWD 22.75 | +0.89% | TWD 22.80 | TWD 22.85 | TWD 22.45 | 798.05K |
| 2026-09-03 | TWD 22.55 | -2.17% | TWD 23.15 | TWD 23.45 | TWD 22.50 | 1.15M |
| 2026-09-02 | TWD 23.05 | +1.54% | TWD 22.60 | TWD 23.55 | TWD 22.60 | 1.46M |
| 2026-09-01 | TWD 22.70 | -2.99% | TWD 23.00 | TWD 23.70 | TWD 22.70 | 5.65M |
| 2026-08-31 | TWD 23.40 | +2.18% | TWD 23.00 | TWD 23.40 | TWD 22.75 | 1.26M |
| 2026-08-28 | TWD 22.90 | -0.87% | TWD 23.10 | TWD 23.35 | TWD 22.85 | 1.18M |
| 2026-08-27 | TWD 23.10 | -0.43% | TWD 23.30 | TWD 23.40 | TWD 22.50 | 1.14M |
| 2026-08-26 | TWD 23.20 | +1.75% | TWD 22.80 | TWD 23.25 | TWD 22.75 | 770.10K |
| 2026-08-25 | TWD 22.80 | -0.44% | TWD 22.90 | TWD 22.90 | TWD 22.25 | 987.41K |
| 2026-08-24 | TWD 22.90 | -0.43% | TWD 23.05 | TWD 23.35 | TWD 22.75 | 729.34K |
| 2026-08-21 | TWD 23.00 | +0.66% | TWD 22.70 | TWD 23.05 | TWD 22.55 | 737.30K |
| 2026-08-20 | TWD 22.85 | -0.22% | TWD 23.00 | TWD 23.20 | TWD 22.65 | 1.20M |
| 2026-08-19 | TWD 22.90 | -0.43% | TWD 22.80 | TWD 23.20 | TWD 22.45 | 1.09M |
| 2026-08-18 | TWD 23.00 | -3.77% | TWD 23.90 | TWD 24.05 | TWD 23.00 | 1.50M |
| 2026-08-17 | TWD 23.90 | +1.49% | TWD 23.55 | TWD 24.00 | TWD 23.55 | 864.59K |
| 2026-08-14 | TWD 23.55 | -0.42% | TWD 23.75 | TWD 24.00 | TWD 23.30 | 1.09M |
| 2026-08-13 | TWD 23.65 | +0.64% | TWD 23.85 | TWD 24.20 | TWD 23.55 | 965.32K |
| 2026-08-12 | TWD 23.50 | +1.08% | TWD 23.10 | TWD 23.70 | TWD 23.10 | 944.41K |
| 2026-08-11 | TWD 23.25 | -1.27% | TWD 23.90 | TWD 23.90 | TWD 23.05 | 1.16M |
| 2026-08-10 | TWD 23.55 | +2.61% | TWD 23.10 | TWD 23.75 | TWD 23.10 | 1.05M |
| 2026-08-07 | TWD 22.95 | -2.13% | TWD 23.40 | TWD 23.65 | TWD 22.90 | 958.73K |
| 2026-08-06 | TWD 23.45 | -1.47% | TWD 23.70 | TWD 23.70 | TWD 23.00 | 1.05M |
| 2026-08-05 | TWD 23.80 | +3.48% | TWD 23.40 | TWD 23.95 | TWD 23.30 | 1.53M |
| 2026-08-04 | TWD 23.00 | +3.14% | TWD 21.90 | TWD 23.15 | TWD 21.80 | 1.17M |
| 2026-08-03 | TWD 22.30 | +5.44% | TWD 21.00 | TWD 22.85 | TWD 20.90 | 1.68M |
| 2026-07-31 | TWD 21.15 | +4.96% | TWD 21.25 | TWD 21.75 | TWD 20.70 | 2.42M |
| 2026-07-30 | TWD 20.15 | -4.28% | TWD 20.90 | TWD 21.30 | TWD 19.90 | 4.52M |
| 2026-07-29 | TWD 21.05 | -5.61% | TWD 22.40 | TWD 22.60 | TWD 20.25 | 4.48M |
| 2026-07-28 | TWD 22.30 | -5.71% | TWD 23.10 | TWD 23.25 | TWD 22.00 | 3.50M |
| 2026-07-27 | TWD 23.65 | -1.46% | TWD 23.70 | TWD 23.95 | TWD 23.35 | 1.36M |
| 2026-07-24 | TWD 24.00 | -2.44% | TWD 24.60 | TWD 24.60 | TWD 23.80 | 1.66M |
| 2026-07-23 | TWD 24.60 | -0.61% | TWD 24.90 | TWD 25.05 | TWD 24.25 | 1.04M |
| 2026-07-22 | TWD 24.75 | +1.85% | TWD 24.65 | TWD 25.25 | TWD 24.65 | 1.58M |
| 2026-07-21 | TWD 24.30 | +1.04% | TWD 24.20 | TWD 24.70 | TWD 24.20 | 1.11M |
| 2026-07-20 | TWD 24.05 | -2.04% | TWD 24.60 | TWD 25.15 | TWD 23.15 | 2.50M |
| 2026-07-17 | TWD 24.55 | -8.22% | TWD 26.40 | TWD 26.40 | TWD 24.55 | 3.94M |
| 2026-07-16 | TWD 26.75 | -0.56% | TWD 26.60 | TWD 27.30 | TWD 26.45 | 1.40M |
| 2026-07-15 | TWD 26.90 | +1.13% | TWD 26.95 | TWD 27.25 | TWD 26.50 | 1.68M |
| 2026-07-14 | TWD 26.60 | -3.80% | TWD 27.55 | TWD 27.90 | TWD 25.50 | 4.19M |
| 2026-07-13 | TWD 27.65 | -0.72% | TWD 28.05 | TWD 28.45 | TWD 27.30 | 1.79M |
| 2026-07-10 | TWD 27.85 | 0.00% | TWD 27.85 | TWD 27.85 | TWD 27.85 | 0 |
| 2026-07-09 | TWD 27.85 | -1.94% | TWD 28.70 | TWD 28.70 | TWD 27.85 | 2.22M |
| 2026-07-08 | TWD 28.40 | -0.87% | TWD 28.60 | TWD 29.00 | TWD 28.15 | 1.94M |
| 2026-07-07 | TWD 28.65 | -4.98% | TWD 30.20 | TWD 30.60 | TWD 28.50 | 3.56M |
| 2026-07-06 | TWD 30.15 | +2.20% | TWD 29.85 | TWD 31.25 | TWD 29.80 | 5.26M |
| 2026-07-03 | TWD 29.50 | 0.00% | TWD 29.05 | TWD 30.15 | TWD 29.05 | 2.56M |
| 2026-07-02 | TWD 29.50 | +3.87% | TWD 28.00 | TWD 29.85 | TWD 27.85 | 3.38M |
| 2026-07-01 | TWD 28.40 | -3.07% | TWD 29.70 | TWD 29.80 | TWD 28.30 | 3.62M |
| 2026-06-30 | TWD 29.30 | +6.16% | TWD 28.10 | TWD 29.90 | TWD 28.10 | 4.70M |
| 2026-06-29 | TWD 27.60 | +2.22% | TWD 27.20 | TWD 28.15 | TWD 26.90 | 2.37M |
| 2026-06-26 | TWD 27.00 | -7.22% | TWD 29.10 | TWD 29.10 | TWD 27.00 | 5.65M |
| 2026-06-25 | TWD 29.10 | -2.68% | TWD 30.35 | TWD 30.50 | TWD 29.10 | 3.56M |
| 2026-06-24 | TWD 29.90 | -1.48% | TWD 29.90 | TWD 30.70 | TWD 29.55 | 4.72M |
| 2026-06-23 | TWD 30.35 | -3.65% | TWD 31.40 | TWD 32.35 | TWD 29.90 | 11.68M |
| 2026-06-22 | TWD 31.50 | +9.38% | TWD 29.20 | TWD 31.65 | TWD 28.80 | 17.84M |
| 2026-06-18 | TWD 28.80 | -0.69% | TWD 29.25 | TWD 29.35 | TWD 28.50 | 4.73M |
| 2026-06-17 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 30.05 | TWD 28.65 | 5.08M |
| 2026-06-16 | TWD 29.00 | -2.19% | TWD 29.70 | TWD 30.20 | TWD 29.00 | 6.36M |
| 2026-06-15 | TWD 29.65 | -1.50% | TWD 31.20 | TWD 31.55 | TWD 29.65 | 8.79M |
| 2026-06-12 | TWD 30.10 | +4.51% | TWD 29.65 | TWD 31.05 | TWD 29.65 | 9.03M |
| 2026-06-11 | TWD 28.80 | -2.37% | TWD 28.95 | TWD 29.90 | TWD 28.00 | 10.45M |
| 2026-06-10 | TWD 29.50 | -4.99% | TWD 30.05 | TWD 32.70 | TWD 29.40 | 33.87M |
| 2026-06-09 | TWD 31.05 | +9.91% | TWD 29.50 | TWD 31.05 | TWD 27.95 | 12.36M |
| 2026-06-08 | TWD 28.25 | -6.30% | TWD 27.15 | TWD 29.00 | TWD 27.15 | 10.09M |
| 2026-06-05 | TWD 30.15 | -5.93% | TWD 31.25 | TWD 31.50 | TWD 28.85 | 29.37M |
| 2026-06-04 | TWD 32.05 | +9.95% | TWD 32.00 | TWD 32.05 | TWD 31.85 | 7.68M |
| 2026-06-03 | TWD 29.15 | +10.00% | TWD 26.80 | TWD 29.15 | TWD 26.60 | 8.20M |
| 2026-06-02 | TWD 26.50 | -1.30% | TWD 26.85 | TWD 26.85 | TWD 26.00 | 4.15M |
| 2026-06-01 | TWD 26.85 | +3.27% | TWD 27.00 | TWD 27.40 | TWD 26.40 | 5.15M |
| 2026-05-29 | TWD 26.00 | +3.38% | TWD 25.40 | TWD 26.00 | TWD 25.15 | 3.83M |
| 2026-05-28 | TWD 25.15 | -0.20% | TWD 25.20 | TWD 26.00 | TWD 24.70 | 3.66M |
| 2026-05-27 | TWD 25.20 | -2.89% | TWD 26.15 | TWD 26.40 | TWD 25.00 | 3.34M |