Taiwan - Delayed Quote TWD

Phoenix Tours International, Inc. (5706.TW)

58.10

-0.30

(-0.51%)

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

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	58.90	58.90	57.90	58.10	58.10	122,269
Apr 28, 2025	56.50	58.80	56.30	58.40	58.40	292,707
Apr 25, 2025	57.00	57.00	56.00	56.20	56.20	106,705
Apr 24, 2025	54.70	57.10	54.70	56.30	56.30	362,305
Apr 23, 2025	54.30	54.60	53.70	54.60	54.60	83,013
Apr 22, 2025	53.00	53.80	52.70	53.20	53.20	95,111
Apr 21, 2025	55.60	55.60	53.70	53.70	53.70	70,243
Apr 18, 2025	54.00	55.40	54.00	55.20	55.20	131,162
Apr 17, 2025	54.00	54.60	53.50	54.00	54.00	169,033
Apr 16, 2025	54.80	55.00	53.90	54.40	54.40	126,002
Apr 15, 2025	53.20	55.00	53.20	54.80	54.80	186,735
Apr 14, 2025	53.10	54.50	52.50	53.00	53.00	296,465
Apr 11, 2025	49.50	52.30	47.65	52.20	52.20	414,593
Apr 10, 2025	50.20	50.30	50.20	50.30	50.30	167,301
Apr 9, 2025	48.35	49.50	45.00	45.80	45.80	782,115
Apr 8, 2025	47.30	51.20	47.30	49.80	49.80	974,087
Apr 7, 2025	52.50	52.50	52.50	52.50	52.50	114,532
Apr 2, 2025	58.50	58.50	57.50	58.30	58.30	114,161
Apr 1, 2025	57.30	58.60	57.30	58.10	58.10	243,203
Mar 31, 2025	58.70	58.70	56.80	57.60	57.60	508,222
Mar 28, 2025	60.40	60.40	58.60	59.30	59.30	557,320
Mar 27, 2025	60.70	60.70	60.30	60.40	60.40	200,012
Mar 26, 2025	60.60	61.20	60.60	60.70	60.70	136,300
Mar 25, 2025	60.90	61.00	60.50	60.50	60.50	184,200
Mar 24, 2025	61.30	61.40	60.60	60.60	60.60	231,931
Mar 21, 2025	60.70	61.30	60.70	61.20	61.20	167,464
Mar 20, 2025	60.60	61.10	60.60	60.80	60.80	287,983
Mar 19, 2025	60.90	61.00	60.40	60.40	60.40	322,543
Mar 18, 2025	60.60	61.00	60.50	60.60	60.60	448,405
Mar 17, 2025	61.80	62.10	60.70	60.70	60.70	773,100
Mar 14, 2025	61.30	62.10	60.10	62.10	62.10	568,311
Mar 13, 2025	64.50	64.60	62.50	62.50	62.50	820,517
Mar 12, 2025	66.30	66.30	64.10	64.20	64.20	910,720
Mar 11, 2025	66.70	66.90	65.50	66.30	66.30	473,157
Mar 10, 2025	69.20	69.20	67.90	68.30	68.30	320,700
Mar 7, 2025	69.70	69.70	68.20	69.10	69.10	296,634
Mar 6, 2025	69.40	70.40	68.80	69.00	69.00	916,700
Mar 5, 2025	68.00	69.00	67.80	68.70	68.70	230,908
Mar 4, 2025	67.50	68.40	67.20	68.40	68.40	229,219
Mar 3, 2025	68.90	68.90	67.90	68.60	68.60	359,292
Feb 27, 2025	69.40	70.00	68.60	68.90	68.90	861,664
Feb 26, 2025	68.00	69.20	68.00	69.00	69.00	734,063
Feb 25, 2025	67.60	68.00	67.00	67.70	67.70	241,964
Feb 24, 2025	66.80	67.80	66.80	67.70	67.70	480,600
Feb 21, 2025	66.70	66.90	66.50	66.60	66.60	132,850
Feb 20, 2025	66.60	66.90	66.40	66.40	66.40	190,793
Feb 19, 2025	66.70	66.70	66.20	66.70	66.70	223,000
Feb 18, 2025	66.70	66.70	66.10	66.10	66.10	137,855
Feb 17, 2025	66.10	66.60	66.00	66.60	66.60	215,202
Feb 14, 2025	66.50	66.60	65.70	66.00	66.00	191,103
Feb 13, 2025	66.60	66.80	66.40	66.50	66.50	176,252
Feb 12, 2025	67.30	67.40	66.40	66.40	66.40	223,244
Feb 11, 2025	67.20	68.40	66.90	66.90	66.90	646,703
Feb 10, 2025	66.80	67.10	66.10	66.80	66.80	273,855
Feb 7, 2025	66.60	66.80	65.90	66.80	66.80	318,400
Feb 6, 2025	66.30	66.50	65.30	66.20	66.20	276,530
Feb 5, 2025	65.10	66.40	65.10	66.30	66.30	285,457
Feb 4, 2025	65.90	66.30	65.00	65.50	65.50	506,330
Feb 3, 2025	67.90	69.00	66.30	66.40	66.40	894,675
Jan 22, 2025	67.90	68.70	67.70	68.50	68.50	948,461
Jan 21, 2025	66.70	68.30	66.20	67.70	67.70	1,258,330
Jan 20, 2025	68.00	69.80	65.90	67.40	67.40	7,257,075
Jan 17, 2025	64.00	66.90	63.60	66.90	66.90	3,818,950
Jan 16, 2025	61.40	61.90	60.80	60.90	60.90	153,517
Jan 15, 2025	60.80	61.10	60.40	61.10	61.10	107,325
Jan 14, 2025	59.80	61.10	59.80	60.80	60.80	185,000
Jan 13, 2025	61.50	61.50	59.60	59.80	59.80	432,420
Jan 10, 2025	62.00	62.20	61.50	61.90	61.90	245,401
Jan 9, 2025	64.00	64.40	61.90	62.10	62.10	434,233
Jan 8, 2025	65.30	65.30	63.80	64.00	64.00	217,340
Jan 7, 2025	65.80	65.90	64.60	64.70	64.70	329,625
Jan 6, 2025	65.80	66.40	65.30	65.80	65.80	287,160
Jan 3, 2025	66.80	66.80	65.00	65.10	65.10	1,086,700
Jan 2, 2025	66.00	68.80	66.00	67.70	67.70	2,260,687
Dec 31, 2024	63.30	64.20	63.30	63.80	63.80	146,520
Dec 30, 2024	64.00	64.60	63.50	64.00	64.00	158,860
Dec 27, 2024	64.90	65.40	64.00	64.30	64.30	226,730
Dec 26, 2024	65.00	65.90	64.90	65.00	65.00	155,500
Dec 25, 2024	65.40	65.60	64.60	64.80	64.80	203,220
Dec 24, 2024	66.20	66.20	65.00	65.30	65.30	285,300
Dec 23, 2024	65.60	65.90	65.00	65.50	65.50	309,000
Dec 20, 2024	65.70	66.20	64.40	65.00	65.00	506,921
Dec 19, 2024	66.70	67.90	65.10	65.70	65.70	1,049,094
Dec 18, 2024	68.50	70.50	66.20	66.70	66.70	4,350,994
Dec 17, 2024	65.50	70.00	64.10	67.60	67.60	1,432,464
Dec 16, 2024	65.30	66.00	65.00	65.00	65.00	316,140
Dec 13, 2024	65.50	66.50	65.00	65.00	65.00	318,857
Dec 12, 2024	64.50	66.30	64.50	65.50	65.50	313,166
Dec 11, 2024	65.70	66.20	63.80	64.30	64.30	349,300
Dec 10, 2024	65.30	65.80	64.90	65.30	65.30	164,312
Dec 9, 2024	66.70	66.70	65.00	65.20	65.20	256,430
Dec 6, 2024	65.40	67.10	65.40	66.00	66.00	521,013
Dec 5, 2024	65.10	65.50	64.90	65.10	65.10	264,350
Dec 4, 2024	65.10	65.30	64.30	64.90	64.90	288,442
Dec 3, 2024	63.20	65.50	63.20	65.30	65.30	790,549
Dec 2, 2024	63.00	63.10	62.00	62.80	62.80	202,623
Nov 29, 2024	62.10	62.90	61.70	62.40	62.40	84,900
Nov 28, 2024	63.30	63.30	61.80	62.20	62.20	187,307
Nov 27, 2024	63.70	64.00	62.30	62.80	62.80	262,842
Nov 26, 2024	63.90	64.20	63.40	63.60	63.60	208,500
Nov 25, 2024	63.50	63.50	62.80	63.50	63.50	239,160
Nov 22, 2024	63.10	63.10	62.50	63.00	63.00	191,020
Nov 21, 2024	62.00	63.10	61.60	62.80	62.80	295,410
Nov 20, 2024	61.80	61.80	61.80	61.80	61.80	132,087
Nov 19, 2024	61.60	62.50	61.40	62.20	62.20	194,671
Nov 18, 2024	62.00	62.20	61.40	61.90	61.90	180,548
Nov 15, 2024	60.50	62.70	60.50	62.00	62.00	474,900
Nov 14, 2024	61.80	62.10	60.50	60.50	60.50	230,200
Nov 13, 2024	60.80	61.80	60.60	61.50	61.50	194,401
Nov 12, 2024	61.00	61.80	60.70	61.30	61.30	348,114
Nov 11, 2024	59.70	60.70	59.70	60.60	60.60	207,150
Nov 8, 2024	61.60	61.70	59.50	59.50	59.50	506,059
Nov 7, 2024	59.80	60.60	59.80	60.50	60.50	114,500
Nov 6, 2024	60.50	60.50	59.80	59.90	59.90	107,087
Nov 5, 2024	61.00	61.00	59.50	59.80	59.80	258,330
Nov 4, 2024	62.10	62.30	60.80	60.80	60.80	116,194
Nov 1, 2024	61.20	61.90	60.00	61.90	61.90	237,809
Oct 30, 2024	61.40	61.60	60.80	60.80	60.80	95,395
Oct 29, 2024	61.40	61.40	60.10	60.80	60.80	140,447
Oct 28, 2024	62.90	62.90	60.90	61.40	61.40	202,067
Oct 25, 2024	62.30	62.40	61.50	62.10	62.10	136,981
Oct 24, 2024	62.50	63.00	62.00	62.20	62.20	333,302
Oct 23, 2024	60.70	63.60	60.70	62.50	62.50	549,813
Oct 22, 2024	60.80	61.10	60.50	60.90	60.90	107,500
Oct 21, 2024	61.70	61.70	60.50	61.00	61.00	150,331
Oct 18, 2024	61.10	61.70	60.50	61.00	61.00	391,095
Oct 17, 2024	60.80	61.30	60.20	60.40	60.40	223,720
Oct 16, 2024	60.30	60.60	59.70	60.20	60.20	340,363
Oct 15, 2024	59.80	60.30	59.50	59.90	59.90	135,532
Oct 14, 2024	59.00	59.70	58.60	59.70	59.70	139,600
Oct 11, 2024	59.00	59.40	58.80	59.00	59.00	139,830
Oct 9, 2024	59.80	59.80	58.30	58.30	58.30	152,124
Oct 8, 2024	59.40	59.40	58.60	58.80	58.80	144,199
Oct 7, 2024	59.40	60.10	59.20	59.70	59.70	186,038
Oct 4, 2024	60.20	60.20	59.10	59.40	59.40	226,332
Oct 1, 2024	60.40	60.40	59.80	60.20	60.20	130,045
Sep 30, 2024	60.00	60.10	59.60	60.10	60.10	195,721
Sep 27, 2024	59.60	60.00	59.40	60.00	60.00	220,092
Sep 26, 2024	59.60	60.20	59.20	59.30	59.30	144,130
Sep 25, 2024	59.80	60.00	59.20	59.60	59.60	194,300
Sep 24, 2024	59.20	60.20	59.00	59.50	59.50	358,210
Sep 23, 2024	58.70	59.20	58.40	58.90	58.90	196,341
Sep 20, 2024	58.70	58.90	58.20	58.40	58.40	126,364
Sep 19, 2024	58.00	58.80	58.00	58.70	58.70	87,313
Sep 18, 2024	58.00	58.60	58.00	58.00	58.00	129,200
Sep 16, 2024	58.10	58.60	58.10	58.40	58.40	118,528
Sep 13, 2024	57.50	58.30	57.50	58.00	58.00	121,307
Sep 12, 2024	57.10	57.90	57.00	57.60	57.60	117,341
Sep 11, 2024	56.60	57.00	56.40	56.60	56.60	213,801
Sep 10, 2024	58.40	58.50	56.50	56.90	56.90	278,400
Sep 9, 2024	57.30	58.40	56.80	58.40	58.40	155,100
Sep 6, 2024	58.20	58.70	57.80	58.00	58.00	212,559
Sep 5, 2024	58.40	59.70	58.00	58.10	58.10	320,600
Sep 4, 2024	59.00	59.00	57.00	58.00	58.00	516,200
Sep 3, 2024	60.40	61.00	60.30	60.40	60.40	305,936
Sep 2, 2024	60.60	60.80	59.90	60.00	60.00	251,656
Aug 30, 2024	60.00	60.20	59.60	59.90	59.90	140,900
Aug 29, 2024	59.30	59.70	59.30	59.40	59.40	142,075
Aug 28, 2024	59.70	59.90	59.20	59.60	59.60	118,458
Aug 27, 2024	59.80	59.80	59.20	59.70	59.70	148,062
Aug 26, 2024	60.70	60.70	59.60	59.80	59.80	244,962
Aug 23, 2024	60.00	62.10	59.40	60.20	60.20	908,650
Aug 22, 2024	59.70	59.70	59.10	59.30	59.30	142,242
Aug 21, 2024	59.90	60.10	59.00	59.60	59.60	173,020
Aug 20, 2024	60.50	60.60	59.70	59.90	59.90	287,862
Aug 19, 2024	60.00	61.10	59.40	60.00	60.00	253,541
Aug 16, 2024	60.30	60.50	59.80	59.90	59.90	345,060
Aug 15, 2024	60.10	60.40	59.60	59.70	59.70	277,945
Aug 14, 2024	60.00	60.40	59.20	59.40	59.40	421,153
Aug 13, 2024	60.50	60.50	59.50	60.00	60.00	256,350
Aug 12, 2024	59.60	60.50	59.50	60.00	60.00	316,134
Aug 9, 2024	61.30	61.30	58.70	58.90	58.90	559,505
Aug 8, 2024	60.40	60.40	58.60	59.30	59.30	307,415
Aug 7, 2024	58.30	61.70	57.90	60.40	60.40	547,144
Aug 6, 2024	60.00	60.70	54.80	57.60	57.60	840,213
Aug 5, 2024	64.50	64.50	59.00	59.00	59.00	1,331,884
Aug 2, 2024	66.00	66.70	65.00	65.20	65.20	375,021
Aug 1, 2024	66.40	67.80	65.90	67.20	67.20	264,070
Jul 31, 2024	65.70	66.20	65.10	65.80	65.80	161,100
Jul 30, 2024	65.60	66.20	64.50	65.70	65.70	311,450
Jul 29, 2024	66.60	67.30	65.50	65.50	65.50	389,060
Jul 26, 2024	65.50	66.70	65.50	66.00	66.00	416,178
Jul 23, 2024	66.70	68.40	66.70	67.20	67.20	432,716
Jul 22, 2024	68.80	68.80	64.80	65.90	65.90	967,564
Jul 19, 2024	71.10	71.10	68.80	68.80	68.80	813,124
Jul 18, 2024	71.60	72.00	70.40	70.50	70.50	599,130
Jul 17, 2024	72.80	73.70	71.50	71.80	71.80	1,117,400
Jul 16, 2024	70.80	72.60	70.30	71.20	71.20	655,100
Jul 15, 2024	71.40	71.40	69.90	70.20	70.20	487,721
Jul 12, 2024	72.50	72.50	70.50	70.70	70.70	649,965
Jul 11, 2024	74.50	74.50	71.50	71.70	71.70	1,259,701
Jul 10, 2024	70.30	74.40	70.30	74.40	74.40	2,000,584
Jul 9, 2024	69.20	71.90	69.20	69.90	69.90	1,101,250
Jul 8, 2024	70.90	71.00	68.80	69.00	69.00	1,011,200
Jul 5, 2024	2 Dividend
Jul 5, 2024	69.80	71.10	69.00	70.60	70.60	1,593,920
Jul 5, 2024	1100:1000 Stock Splits
Jul 4, 2024	71.82	72.00	71.00	71.00	69.00	1,862,377
Jul 3, 2024	71.36	72.00	71.09	71.36	69.35	864,820
Jul 2, 2024	71.64	72.00	71.09	71.27	69.27	963,311
Jul 1, 2024	70.00	71.18	69.36	71.00	69.00	998,339
Jun 28, 2024	69.09	69.55	68.27	69.36	67.41	843,657
Jun 27, 2024	71.36	71.36	69.09	69.18	67.23	1,896,070
Jun 26, 2024	71.82	71.91	71.18	71.36	69.35	337,810
Jun 25, 2024	71.64	71.82	70.00	71.82	69.80	566,500
Jun 24, 2024	72.64	72.64	70.82	70.82	68.82	713,109
Jun 21, 2024	71.73	72.91	71.73	72.27	70.24	1,554,501
Jun 20, 2024	70.64	72.36	70.00	71.55	69.53	1,262,609
Jun 19, 2024	71.27	71.45	70.00	70.18	68.20	698,648
Jun 18, 2024	71.64	72.27	70.55	70.82	68.82	600,964
Jun 17, 2024	70.91	72.91	70.91	71.45	69.44	981,088
Jun 14, 2024	70.36	71.27	69.82	70.82	68.82	930,133
Jun 13, 2024	68.73	70.09	68.73	69.64	67.67	842,602
Jun 12, 2024	68.91	69.91	68.09	69.55	67.59	644,442
Jun 11, 2024	70.18	70.18	68.55	68.82	66.88	586,740
Jun 7, 2024	69.27	70.64	68.73	69.82	67.85	693,302
Jun 6, 2024	69.27	69.45	68.18	68.73	66.79	914,173
Jun 5, 2024	70.55	70.64	69.00	69.18	67.23	767,123
Jun 4, 2024	70.45	70.91	69.55	69.91	67.94	754,155
Jun 3, 2024	71.64	71.64	70.09	70.18	68.20	1,175,961
May 31, 2024	70.64	74.00	70.64	71.82	69.80	2,396,024
May 30, 2024	72.36	72.36	70.45	70.82	68.82	2,591,369
May 29, 2024	74.09	75.00	72.82	73.64	71.56	3,878,441
May 28, 2024	70.36	74.36	70.00	73.36	71.30	7,685,904
May 27, 2024	68.18	68.36	66.82	68.09	66.17	828,010
May 24, 2024	65.09	67.45	64.36	67.36	65.47	1,275,008
May 23, 2024	69.27	69.36	65.18	65.55	63.70	3,437,682
May 22, 2024	69.09	69.82	68.45	69.45	67.50	2,167,178
May 21, 2024	69.55	70.73	68.91	69.64	67.67	1,978,243
May 20, 2024	73.18	77.00	68.36	70.09	68.12	13,392,802
May 17, 2024	74.55	74.91	72.27	72.73	70.68	3,205,910
May 16, 2024	73.18	75.00	72.36	74.27	72.18	8,952,780
May 15, 2024	71.09	72.82	70.45	72.55	70.50	2,060,300
May 14, 2024	72.27	73.55	70.73	71.64	69.62	5,936,148
May 13, 2024	72.73	72.73	70.27	71.27	69.27	1,904,903
May 10, 2024	69.18	71.82	69.09	71.00	69.00	2,130,450
May 9, 2024	69.45	70.27	68.64	68.64	66.70	506,148
May 8, 2024	69.09	69.45	68.55	68.73	66.79	624,910
May 7, 2024	70.45	71.18	68.82	69.00	67.06	1,400,465
May 6, 2024	71.82	71.82	70.27	70.45	68.47	1,307,900
May 3, 2024	72.73	72.82	71.09	71.45	69.44	1,889,910
May 2, 2024	71.18	73.45	69.91	72.73	70.68	4,197,114
Apr 30, 2024	71.18	71.18	69.36	70.64	68.65	2,228,012
Apr 29, 2024	75.36	75.36	71.00	71.82	69.80	9,746,897

2731.TW Lion Travel Service Co., Ltd.

136.00

+1.87%

2745.TWO Life Travel & Tourist Service Co., Ltd.

95.60

-0.10%

2743.TWO Richmond International Travel & Tours Co.,Ltd

89.30

-0.22%

2719.TWO TSG Star Travel Corp.

32.85

+0.15%

2734.TWO Ezfly International Travel Agent Co., Ltd.

19.00

-1.55%

6961.TWO Uni Travel Services Co., Ltd.

71.00

+1.43%

6242.TWO Li Kang Biomedical Co., Ltd.

41.05

0.00%

VIK Viking Holdings Ltd

41.50

+2.34%

CCL Carnival Corporation & plc

18.86

+1.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Phoenix Tours International, Inc. (5706.TW)

Related Tickers