Taiwan - Delayed Quote TWD

Phihong Technology Co., Ltd. (2457.TW)

24.75

+0.05

+(0.20%)

At close: 1:30:07 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	25.00	25.15	24.75	24.75	24.75	539,977
Apr 24, 2025	24.60	24.70	24.15	24.70	24.70	993,530
Apr 23, 2025	24.00	24.55	24.00	24.35	24.35	1,028,643
Apr 22, 2025	23.55	23.80	23.10	23.50	23.50	1,464,290
Apr 21, 2025	24.90	25.05	23.75	23.90	23.90	1,182,730
Apr 18, 2025	25.20	25.50	24.85	24.90	24.90	672,338
Apr 17, 2025	25.20	25.75	24.85	25.00	25.00	1,336,461
Apr 16, 2025	25.20	25.70	24.85	25.45	25.45	1,869,388
Apr 15, 2025	24.40	25.45	24.25	25.20	25.20	1,997,460
Apr 14, 2025	24.60	25.50	24.10	24.35	24.35	3,647,366
Apr 11, 2025	20.15	24.00	20.15	24.00	24.00	3,768,358
Apr 10, 2025	22.30	22.35	21.95	22.35	22.35	2,129,000
Apr 9, 2025	20.35	20.95	20.35	20.35	20.35	2,732,385
Apr 8, 2025	22.60	22.60	22.60	22.60	22.60	825,153
Apr 7, 2025	25.10	25.10	25.10	25.10	25.10	275,396
Apr 2, 2025	27.30	27.95	27.00	27.85	27.85	1,093,214
Apr 1, 2025	27.05	27.75	26.80	27.30	27.30	1,496,850
Mar 31, 2025	28.05	28.25	26.60	26.60	26.60	3,306,402
Mar 28, 2025	30.65	30.65	28.85	29.00	29.00	2,464,291
Mar 27, 2025	31.00	31.20	30.55	30.65	30.65	923,217
Mar 26, 2025	31.30	31.60	31.20	31.40	31.40	581,841
Mar 25, 2025	31.40	31.75	30.85	31.10	31.10	908,059
Mar 24, 2025	31.80	32.00	31.40	31.40	31.40	488,346
Mar 21, 2025	32.35	32.35	31.80	31.80	31.80	612,493
Mar 20, 2025	32.25	32.60	32.00	32.35	32.35	861,628
Mar 19, 2025	32.00	32.45	31.75	31.90	31.90	1,039,115
Mar 18, 2025	32.25	32.70	31.60	31.90	31.90	1,309,111
Mar 17, 2025	31.50	32.00	31.10	31.90	31.90	1,776,332
Mar 14, 2025	30.50	31.00	28.35	30.95	30.95	3,787,653
Mar 13, 2025	31.60	31.90	30.15	30.30	30.30	1,457,628
Mar 12, 2025	31.10	31.50	30.80	31.15	31.15	1,195,201
Mar 11, 2025	31.20	31.50	30.15	31.40	31.40	1,996,366
Mar 10, 2025	32.35	32.80	31.95	32.10	32.10	1,836,708
Mar 7, 2025	33.20	33.50	32.80	32.85	32.85	999,622
Mar 6, 2025	34.00	34.30	33.20	33.20	33.20	976,362
Mar 5, 2025	33.60	34.20	33.25	34.00	34.00	642,510
Mar 4, 2025	33.30	33.75	32.80	33.65	33.65	918,459
Mar 3, 2025	34.60	34.60	33.55	33.70	33.70	1,280,550
Feb 27, 2025	35.70	36.60	34.80	34.80	34.80	1,664,246
Feb 26, 2025	35.80	35.85	35.35	35.35	35.35	761,312
Feb 25, 2025	35.75	35.90	35.35	35.75	35.75	871,035
Feb 24, 2025	35.50	35.95	35.35	35.70	35.70	879,471
Feb 21, 2025	35.75	36.15	35.45	35.70	35.70	848,954
Feb 20, 2025	36.15	36.15	35.55	35.75	35.75	833,581
Feb 19, 2025	35.50	36.25	35.50	35.85	35.85	1,217,528
Feb 18, 2025	34.95	35.40	34.85	35.40	35.40	896,177
Feb 17, 2025	35.35	35.50	34.75	34.95	34.95	700,372
Feb 14, 2025	34.45	35.20	34.15	35.10	35.10	1,149,446
Feb 13, 2025	34.10	34.70	34.00	34.40	34.40	1,045,192
Feb 12, 2025	34.50	35.10	33.85	33.90	33.90	997,281
Feb 11, 2025	35.75	35.80	34.70	34.70	34.70	1,163,006
Feb 10, 2025	35.65	36.10	35.05	35.90	35.90	750,195
Feb 7, 2025	35.40	35.70	35.15	35.65	35.65	613,233
Feb 6, 2025	35.20	35.70	35.05	35.60	35.60	694,792
Feb 5, 2025	34.90	35.30	34.90	35.05	35.05	748,547
Feb 4, 2025	34.65	34.85	34.15	34.50	34.50	683,533
Feb 3, 2025	34.90	34.90	33.95	34.70	34.70	934,205
Jan 22, 2025	35.00	35.30	34.50	35.30	35.30	1,100,745
Jan 21, 2025	34.80	35.30	34.35	35.00	35.00	1,434,870
Jan 20, 2025	34.95	35.50	34.25	34.75	34.75	1,660,899
Jan 17, 2025	34.20	34.90	33.90	34.80	34.80	1,011,550
Jan 16, 2025	33.50	34.50	33.50	34.25	34.25	1,796,187
Jan 15, 2025	33.15	33.90	32.75	32.95	32.95	2,370,200
Jan 14, 2025	33.20	33.50	32.00	33.50	33.50	2,343,664
Jan 13, 2025	34.60	34.60	32.15	32.25	32.25	4,735,224
Jan 10, 2025	34.70	35.45	34.55	35.00	35.00	1,170,552
Jan 9, 2025	35.45	35.85	35.00	35.00	35.00	2,067,731
Jan 8, 2025	35.20	35.55	34.60	34.95	34.95	1,943,081
Jan 7, 2025	36.70	37.10	34.75	35.20	35.20	2,603,475
Jan 6, 2025	35.65	36.50	35.65	36.30	36.30	1,089,862
Jan 3, 2025	36.95	37.35	35.35	35.40	35.40	1,954,365
Jan 2, 2025	37.00	37.40	36.80	36.90	36.90	979,389
Dec 31, 2024	37.15	37.45	37.00	37.45	37.45	525,221
Dec 30, 2024	37.60	37.85	37.25	37.35	37.35	704,358
Dec 27, 2024	38.00	38.10	37.65	37.90	37.90	617,867
Dec 26, 2024	38.15	38.85	38.00	38.05	38.05	812,806
Dec 25, 2024	38.50	38.50	37.75	38.15	38.15	796,808
Dec 24, 2024	38.00	38.30	37.60	37.65	37.65	836,497
Dec 23, 2024	37.55	38.10	37.15	37.55	37.55	740,700
Dec 20, 2024	37.55	38.00	36.75	36.95	36.95	1,226,972
Dec 19, 2024	38.10	38.15	37.45	37.75	37.75	1,085,662
Dec 18, 2024	37.85	38.70	37.25	38.70	38.70	1,232,337
Dec 17, 2024	37.20	37.80	37.20	37.70	37.70	972,558
Dec 16, 2024	38.60	38.60	37.05	37.30	37.30	1,798,527
Dec 13, 2024	39.50	39.55	38.15	38.35	38.35	2,204,566
Dec 12, 2024	40.00	40.60	39.50	39.50	39.50	1,526,310
Dec 11, 2024	40.40	40.80	39.60	39.65	39.65	1,938,538
Dec 10, 2024	40.65	41.80	40.30	40.30	40.30	2,394,126
Dec 9, 2024	42.25	42.25	40.35	40.35	40.35	3,303,643
Dec 6, 2024	43.75	43.75	42.25	42.25	42.25	4,382,596
Dec 5, 2024	43.85	45.20	43.50	43.75	43.75	11,029,297
Dec 4, 2024	42.15	43.30	41.85	43.10	43.10	3,469,632
Dec 3, 2024	40.95	42.85	40.95	42.05	42.05	2,471,518
Dec 2, 2024	41.15	41.70	40.30	40.40	40.40	1,048,205
Nov 29, 2024	40.30	41.45	40.30	41.10	41.10	884,254
Nov 28, 2024	41.70	41.75	39.90	40.90	40.90	1,941,778
Nov 27, 2024	42.90	43.35	41.60	41.80	41.80	2,149,153
Nov 26, 2024	43.00	43.15	42.10	42.40	42.40	1,643,731
Nov 25, 2024	42.65	43.45	42.45	42.70	42.70	2,052,490
Nov 22, 2024	42.90	43.60	42.30	42.30	42.30	2,747,752
Nov 21, 2024	42.00	43.60	41.50	42.55	42.55	3,479,325
Nov 20, 2024	42.00	42.00	42.00	42.00	42.00	2,109,103
Nov 19, 2024	41.05	42.90	40.95	41.70	41.70	5,292,039
Nov 18, 2024	41.35	41.55	40.25	40.30	40.30	1,665,221
Nov 15, 2024	39.25	41.85	39.25	41.65	41.65	2,918,003
Nov 14, 2024	41.00	41.30	40.00	40.00	40.00	1,482,784
Nov 13, 2024	41.45	41.65	40.70	41.10	41.10	1,700,537
Nov 12, 2024	41.55	41.70	40.70	41.40	41.40	2,409,491
Nov 11, 2024	40.45	41.55	39.80	41.45	41.45	2,154,219
Nov 8, 2024	41.20	41.30	40.15	40.40	40.40	2,971,266
Nov 7, 2024	39.00	41.50	38.80	41.10	41.10	6,107,917
Nov 6, 2024	38.10	38.85	38.10	38.50	38.50	879,147
Nov 5, 2024	37.60	38.15	37.40	37.90	37.90	653,315
Nov 4, 2024	38.25	38.25	37.30	37.45	37.45	582,203
Nov 1, 2024	37.35	38.25	36.45	38.25	38.25	959,275
Oct 30, 2024	37.50	38.25	36.90	37.85	37.85	1,169,220
Oct 29, 2024	37.85	38.05	36.75	37.15	37.15	1,146,925
Oct 28, 2024	38.20	39.25	37.60	37.85	37.85	1,309,435
Oct 25, 2024	38.40	40.15	38.05	38.15	38.15	2,640,728
Oct 24, 2024	38.10	38.50	37.70	37.80	37.80	964,684
Oct 23, 2024	38.50	38.85	38.05	38.05	38.05	760,124
Oct 22, 2024	38.65	38.80	38.25	38.50	38.50	670,176
Oct 21, 2024	38.25	38.80	38.10	38.45	38.45	653,654
Oct 18, 2024	38.95	39.20	37.70	38.00	38.00	1,090,336
Oct 17, 2024	38.95	39.80	38.70	38.75	38.75	749,882
Oct 16, 2024	38.75	38.95	38.40	38.65	38.65	824,042
Oct 15, 2024	39.60	39.65	38.75	38.75	38.75	764,509
Oct 14, 2024	39.20	39.45	38.70	39.20	39.20	965,563
Oct 11, 2024	39.45	40.00	39.25	39.25	39.25	863,661
Oct 9, 2024	39.60	40.20	39.10	39.25	39.25	1,897,125
Oct 8, 2024	40.95	40.95	39.90	40.40	40.40	1,223,493
Oct 7, 2024	41.60	41.60	40.50	40.95	40.95	1,211,171
Oct 4, 2024	42.50	42.60	41.10	41.25	41.25	1,878,676
Oct 1, 2024	41.40	42.60	41.00	42.30	42.30	2,247,045
Sep 30, 2024	41.40	42.20	40.85	40.85	40.85	1,463,339
Sep 27, 2024	41.50	41.70	40.95	41.35	41.35	1,562,683
Sep 26, 2024	40.50	41.70	40.45	41.15	41.15	3,928,556
Sep 25, 2024	39.85	40.25	39.75	40.05	40.05	737,621
Sep 24, 2024	40.25	40.30	39.55	39.75	39.75	676,660
Sep 23, 2024	39.85	40.45	39.85	40.20	40.20	1,257,954
Sep 20, 2024	39.40	39.80	39.25	39.55	39.55	1,119,773
Sep 19, 2024	39.10	39.10	38.60	39.10	39.10	624,701
Sep 18, 2024	39.00	39.50	38.55	38.60	38.60	796,304
Sep 16, 2024	38.70	39.15	38.45	39.00	39.00	875,995
Sep 13, 2024	38.20	38.75	38.00	38.65	38.65	848,692
Sep 12, 2024	37.75	38.35	37.50	38.25	38.25	1,026,513
Sep 11, 2024	37.25	37.75	37.10	37.35	37.35	822,203
Sep 10, 2024	37.80	37.80	36.70	37.10	37.10	1,032,217
Sep 9, 2024	35.90	37.60	35.75	37.60	37.60	1,260,923
Sep 6, 2024	36.55	37.15	36.15	37.05	37.05	984,189
Sep 5, 2024	36.55	37.20	36.10	36.35	36.35	1,267,210
Sep 4, 2024	36.60	37.55	35.85	36.35	36.35	2,119,224
Sep 3, 2024	39.75	40.00	38.90	38.90	38.90	1,289,145
Sep 2, 2024	40.25	40.35	39.70	39.75	39.75	1,024,961
Aug 30, 2024	40.15	40.55	39.65	40.05	40.05	1,828,317
Aug 29, 2024	39.80	40.15	39.10	40.15	40.15	1,409,097
Aug 28, 2024	40.35	40.35	39.75	39.85	39.85	623,099
Aug 27, 2024	40.20	40.50	39.75	39.95	39.95	909,161
Aug 26, 2024	40.10	41.00	40.10	40.50	40.50	1,105,329
Aug 23, 2024	39.95	40.20	39.30	40.10	40.10	1,443,373
Aug 22, 2024	40.10	40.40	39.95	39.95	39.95	942,001
Aug 21, 2024	40.50	40.75	39.75	40.05	40.05	1,350,571
Aug 20, 2024	40.50	40.95	40.40	40.50	40.50	1,046,389
Aug 19, 2024	40.75	40.95	40.25	40.50	40.50	896,708
Aug 16, 2024	41.00	41.15	40.50	40.55	40.55	992,761
Aug 15, 2024	41.30	41.30	40.60	40.60	40.60	877,571
Aug 14, 2024	40.50	41.30	40.25	41.15	41.15	1,866,673
Aug 13, 2024	40.90	40.90	39.95	40.65	40.65	1,550,251
Aug 12, 2024	39.95	41.00	39.80	40.70	40.70	1,895,135
Aug 9, 2024	39.40	40.80	39.25	39.40	39.40	2,782,200
Aug 8, 2024	40.50	40.50	38.80	38.80	38.80	2,811,723
Aug 7, 2024	37.20	40.95	37.20	40.80	40.80	4,019,598
Aug 6, 2024	36.80	38.60	34.75	37.25	37.25	6,238,045
Aug 5, 2024	41.00	41.05	38.60	38.60	38.60	2,761,798
Aug 2, 2024	43.75	44.15	42.85	42.85	42.85	2,373,802
Aug 1, 2024	42.60	44.55	42.60	44.55	44.55	4,348,585
Jul 31, 2024	43.05	43.20	42.30	42.30	42.30	2,144,115
Jul 30, 2024	42.95	43.35	41.80	43.15	43.15	2,599,192
Jul 29, 2024	44.00	44.25	42.60	42.65	42.65	1,973,065
Jul 26, 2024	43.50	43.95	43.10	43.45	43.45	1,972,443
Jul 23, 2024	44.40	45.45	44.40	44.85	44.85	2,891,223
Jul 22, 2024	44.80	44.85	43.25	43.80	43.80	3,297,961
Jul 19, 2024	47.30	47.30	44.00	44.40	44.40	6,098,896
Jul 18, 2024	48.35	48.40	47.10	47.45	47.45	3,009,432
Jul 17, 2024	48.60	49.10	48.50	48.50	48.50	2,230,026
Jul 16, 2024	48.50	49.25	48.15	48.15	48.15	1,753,027
Jul 15, 2024	48.80	49.20	48.25	48.40	48.40	1,880,138
Jul 12, 2024	48.60	49.30	48.55	48.85	48.85	1,758,156
Jul 11, 2024	49.25	49.40	48.75	48.80	48.80	2,147,022
Jul 10, 2024	49.70	50.60	49.00	49.20	49.20	3,812,585
Jul 9, 2024	51.50	51.60	50.10	50.80	50.80	2,171,196
Jul 8, 2024	51.50	52.30	50.70	51.50	51.50	4,235,916
Jul 5, 2024	49.65	51.90	49.65	51.30	51.30	6,103,799
Jul 4, 2024	50.30	50.40	49.45	49.55	49.55	1,762,596
Jul 3, 2024	48.80	50.40	48.80	49.75	49.75	3,661,377
Jul 2, 2024	48.30	48.50	47.85	48.45	48.45	1,944,511
Jul 1, 2024	48.80	49.00	48.20	48.20	48.20	1,545,759
Jun 28, 2024	48.55	49.35	48.40	48.70	48.70	1,241,027
Jun 27, 2024	49.05	49.05	48.30	48.40	48.40	2,066,082
Jun 26, 2024	49.35	50.10	49.05	49.10	49.10	1,460,020
Jun 25, 2024	49.45	49.45	48.60	49.35	49.35	1,780,396
Jun 24, 2024	50.00	50.20	49.25	49.25	49.25	2,452,585
Jun 21, 2024	50.10	50.60	49.80	50.40	50.40	1,578,281
Jun 20, 2024	50.10	50.40	49.80	50.10	50.10	1,976,498
Jun 19, 2024	51.50	51.70	50.00	50.10	50.10	4,018,819
Jun 18, 2024	51.50	51.90	50.60	51.50	51.50	2,304,728
Jun 17, 2024	51.00	51.40	50.50	51.30	51.30	1,452,110
Jun 14, 2024	50.70	51.80	50.50	50.70	50.70	2,373,046
Jun 13, 2024	51.40	51.50	49.00	50.70	50.70	4,013,855
Jun 12, 2024	52.00	52.10	50.80	51.00	51.00	1,738,179
Jun 11, 2024	52.10	52.70	51.30	52.00	52.00	3,024,285
Jun 7, 2024	51.50	52.10	51.20	52.00	52.00	2,267,738
Jun 6, 2024	52.00	52.00	50.40	51.30	51.30	3,626,006
Jun 5, 2024	52.10	53.40	51.50	51.80	51.80	11,107,977
Jun 4, 2024	50.80	53.10	50.40	52.00	52.00	6,659,720
Jun 3, 2024	51.40	51.50	50.60	50.80	50.80	1,090,780
May 31, 2024	50.90	51.40	50.50	50.90	50.90	2,099,486
May 30, 2024	51.40	51.90	50.60	51.00	51.00	1,290,898
May 29, 2024	52.20	52.20	51.20	51.40	51.40	1,935,675
May 28, 2024	51.70	52.00	51.00	52.00	52.00	2,837,766
May 27, 2024	50.40	51.40	50.30	51.10	51.10	2,207,428
May 24, 2024	50.50	50.50	49.80	50.20	50.20	1,539,061
May 23, 2024	51.10	51.60	50.30	50.60	50.60	3,373,315
May 22, 2024	50.50	50.80	50.30	50.50	50.50	1,765,147
May 21, 2024	49.70	50.50	49.55	50.40	50.40	2,519,234
May 20, 2024	50.20	50.20	49.40	49.50	49.50	1,257,918
May 17, 2024	49.85	50.10	49.60	49.70	49.70	1,154,417
May 16, 2024	50.10	50.10	49.35	49.45	49.45	1,526,570
May 15, 2024	50.20	50.30	49.35	49.50	49.50	1,411,188
May 14, 2024	49.15	50.20	49.15	49.70	49.70	1,958,150
May 13, 2024	48.40	49.10	47.80	49.00	49.00	2,925,796
May 10, 2024	50.00	50.00	48.00	48.45	48.45	6,850,780
May 9, 2024	50.90	51.30	49.90	49.95	49.95	3,119,660
May 8, 2024	51.10	51.30	50.20	50.60	50.60	1,899,967
May 7, 2024	51.00	51.30	50.30	51.00	51.00	1,671,526
May 6, 2024	51.80	52.00	50.60	50.80	50.80	2,363,831
May 3, 2024	53.50	53.50	51.50	51.50	51.50	2,372,219
May 2, 2024	53.10	53.10	52.30	52.80	52.80	2,787,757
Apr 30, 2024	51.90	54.30	51.30	53.50	53.50	10,094,046
Apr 29, 2024	51.00	51.60	50.70	51.50	51.50	1,760,844
Apr 26, 2024	51.60	51.60	50.60	50.70	50.70	2,060,691
Apr 25, 2024	52.00	52.00	51.20	51.20	51.20	1,574,195

6282.TW AcBel Polytech Inc.

25.00

+1.42%

3003.TW K.S. Terminals Inc.

52.30

+5.34%

1609.TW Ta Ya Electric Wire & Cable Co., Ltd.

34.70

+0.29%

3323.TWO Celxpert Energy Corporation

26.65

+0.76%

2489.TW AmTRAN Technology Co.,Ltd

13.75

+0.36%

1514.TW Allis Electric Co.,Ltd.

88.90

0.00%

3078.TWO Channel Well Technology Co.,Ltd.

71.00

+1.14%

6290.TWO Longwell Company

72.80

+2.97%

1519.TW Fortune Electric Co., Ltd.

402.00

+2.81%

3058.TW Leader Electronics Inc.

10.70

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Phihong Technology Co., Ltd. (2457.TW)

Related Tickers