Phoenix Tours International, Inc. (5706.TW) TAI
51.50
-1.2(-2.28%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
51.50
-1.2(-2.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 52.7 | 51.5 | 51.5 | 52.8 | 51.3 | 132,094 |
| April 01, 2026 | 51.8 | 52.7 | 52.7 | 53 | 51.7 | 391,396 |
| March 31, 2026 | 51.4 | 51 | 51 | 51.8 | 50.9 | 161,058 |
| March 30, 2026 | 51.1 | 51.3 | 51.3 | 52.9 | 51 | 208,838 |
| March 27, 2026 | 51.7 | 51.7 | 51.7 | 51.8 | 51.1 | 100,432 |
| March 26, 2026 | 52.2 | 51.9 | 51.9 | 52.5 | 51.9 | 222,230 |
| March 25, 2026 | 51.9 | 51.9 | 51.9 | 51.9 | 51.4 | 107,690 |
| March 24, 2026 | 51 | 51.4 | 51.4 | 51.7 | 50.8 | 154,042 |
| March 23, 2026 | 51 | 50.9 | 50.9 | 51.6 | 50.8 | 307,778 |
| March 20, 2026 | 51.5 | 52.1 | 52.1 | 52.4 | 51.5 | 379,079 |
| March 19, 2026 | 51.9 | 51.5 | 51.5 | 51.9 | 51.3 | 209,333 |
| March 18, 2026 | 52.2 | 52 | 52 | 52.4 | 51.6 | 206,983 |
| March 17, 2026 | 51.8 | 52.1 | 52.1 | 52.5 | 51.8 | 303,695 |
| March 16, 2026 | 50.7 | 51.8 | 51.8 | 51.8 | 50.7 | 393,241 |
| March 13, 2026 | 51 | 51.1 | 51.1 | 51.6 | 51 | 168,536 |
| March 12, 2026 | 51 | 51.2 | 51.2 | 51.4 | 50.6 | 261,454 |
| March 11, 2026 | 50.8 | 51 | 51 | 51.3 | 50.7 | 304,218 |
| March 10, 2026 | 49.7 | 50 | 50 | 50.3 | 49.2 | 161,060 |
| March 09, 2026 | 48.75 | 48.7 | 48.7 | 49.25 | 48 | 433,395 |
| March 06, 2026 | 48.5 | 50 | 50 | 50.2 | 48.1 | 676,914 |
| March 05, 2026 | 47.7 | 46.95 | 46.95 | 48 | 46.6 | 224,038 |
| March 04, 2026 | 48.05 | 45.55 | 45.55 | 48.05 | 45.55 | 550,130 |
| March 03, 2026 | 49.25 | 48.15 | 48.15 | 49.25 | 48.15 | 400,556 |
| March 02, 2026 | 49.5 | 49.3 | 49.3 | 49.7 | 49 | 224,434 |
| February 26, 2026 | 50.8 | 50 | 50 | 50.8 | 50 | 261,113 |
| February 25, 2026 | 50.6 | 50.8 | 50.8 | 50.9 | 49.8 | 517,257 |
| February 24, 2026 | 50.9 | 50.7 | 50.7 | 50.9 | 50.1 | 474,113 |
| February 23, 2026 | 50.7 | 50.5 | 50.5 | 50.8 | 50.2 | 361,829 |
| February 11, 2026 | 50.8 | 50.5 | 0 | 51 | 50.5 | 469,557 |
| February 10, 2026 | 51.8 | 50.9 | 0 | 51.8 | 50.2 | 271,497 |
| February 09, 2026 | 52.4 | 51.4 | 0 | 52.4 | 51.2 | 186,573 |
| February 06, 2026 | 52.3 | 52 | 0 | 52.3 | 50.8 | 375,101 |
| February 05, 2026 | 53 | 52.4 | 0 | 53.5 | 52.3 | 1.05M |
| February 04, 2026 | 50.5 | 51.3 | 0 | 51.3 | 50.5 | 258,260 |
| February 03, 2026 | 51.3 | 50.7 | 0 | 51.3 | 50.6 | 190,549 |
| February 02, 2026 | 51.1 | 51.3 | 0 | 51.8 | 50 | 459,215 |
| January 30, 2026 | 50.8 | 50.4 | 0 | 52 | 50.2 | 556,768 |
| January 29, 2026 | 50 | 50.3 | 0 | 50.4 | 49.9 | 229,032 |
| January 28, 2026 | 49.85 | 50.1 | 0 | 50.2 | 49.5 | 277,595 |
| January 27, 2026 | 50.2 | 49.85 | 0 | 50.3 | 49.7 | 211,865 |
| January 26, 2026 | 50.3 | 50 | 0 | 50.6 | 49.8 | 171,899 |
| January 23, 2026 | 50 | 50 | 0 | 50.3 | 49.7 | 192,390 |
| January 22, 2026 | 49.9 | 49.8 | 0 | 50.2 | 49.55 | 174,454 |
| January 21, 2026 | 49.85 | 49.5 | 0 | 49.85 | 49.4 | 282,906 |
| January 20, 2026 | 49.45 | 49.75 | 0 | 50 | 49.25 | 214,243 |
| January 19, 2026 | 49.5 | 49.45 | 0 | 49.5 | 49.25 | 458,449 |
| January 16, 2026 | 50.5 | 50.2 | 0 | 50.5 | 49.9 | 271,836 |
| January 15, 2026 | 50.3 | 50.5 | 0 | 50.6 | 50.1 | 157,564 |
| January 14, 2026 | 50.3 | 50.3 | 0 | 50.5 | 50.1 | 118,304 |
| January 13, 2026 | 50.2 | 50.1 | 0 | 50.4 | 49.9 | 164,958 |
| January 12, 2026 | 51 | 50.5 | 0 | 51.1 | 50.4 | 128,232 |
| January 09, 2026 | 50.5 | 50.8 | 0 | 51.2 | 50.5 | 154,596 |
| January 08, 2026 | 50.6 | 50.5 | 0 | 50.7 | 50.2 | 84,807 |
| January 07, 2026 | 50.4 | 50.1 | 0 | 50.4 | 49.8 | 155,262 |
| January 06, 2026 | 50 | 49.8 | 0 | 50.3 | 49.8 | 206,611 |
| January 05, 2026 | 50.9 | 49.95 | 0 | 50.9 | 49.9 | 167,201 |
| January 02, 2026 | 50.9 | 50.8 | 0 | 51.1 | 50.6 | 158,075 |
| December 31, 2025 | 50.7 | 50.6 | 0 | 50.8 | 50.4 | 60,335 |
| December 30, 2025 | 50.8 | 50.6 | 0 | 50.8 | 50.2 | 70,314 |
| December 29, 2025 | 50.4 | 50.8 | 0 | 51.1 | 50.4 | 127,783 |