TWSE · 5706 · stock

Phoenix Tours International, Inc. (5706) stock price history

Every TWSE trading session of Phoenix Tours International, Inc. from Dec 31, 2007 to Sep 24, 2026: 4,591 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5706 data, free keyYear by year table

5706 adjusted close, 2007 to 2026

5706Phoenix Tours International, Inc.
NT$43.90-10.3% over one year
2010201520202025
NT$89.75
All time high, 2023
NT$52.16
52 week high, NT$41.54 low
4,591
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5706 key facts

  • Phoenix Tours International, Inc. (5706) closed at NT$43.90 on Sep 24, 2026 on TWSE.
  • 5706's all time high close is NT$89.75, set on Jun 7, 2023; its all time low close is NT$2.88 on Aug 13, 2008.
  • 5706's 52 week range is NT$41.54 to NT$52.16.
  • 5706 returned -10.3% over the year to Sep 24, 2026 and +67.9% over five years.
  • Over ten years 5706 returned +161%, +10.1% a year compounded.
  • 5706's deepest drawdown was -85.9% from Jun 17, 2008 to Aug 13, 2008.
  • DataCedar holds 4,591 daily sessions of 5706 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5706 price chart, 2007 to 2026

5706 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$8.30NT$33.39NT$58.47NT$83.552010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5706 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-3.4%
3 months-8.6%
6 months-6.3%
Year to date-4.9%
1 year-10.3%
3 years-8.7%
5 years+67.9%
10 years+160.8%
Since Dec 31, 2007+313.9%
Compound annual growth, 18.7 years+7.9%

5706 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$89.75 on Jun 7, 2023
All time low close
NT$2.88 on Aug 13, 2008
52 week high
NT$52.16 on Apr 13, 2026
52 week low
NT$41.54 on Mar 4, 2026
Deepest drawdown
-85.9% from Jun 17, 2008 to Aug 13, 2008, recovered May 30, 2011
Best single session
+431.1% on Aug 18, 2008
Worst single session
-78.9% on Aug 13, 2008
Volatility, 1 year annualised
21.5%
Sessions closing higher, 1 year
43%
Growth of 1 since 2007
4.1×
Best calendar year
2022, +61%
Worst calendar year
2014, -21%

5706 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$46.41NT$52.16NT$41.54NT$43.90-4.9%48.4M178
2025NT$54.69NT$58.34NT$37.29NT$46.14-12.7%97.3M242
2024NT$53.37NT$62.01NT$44.44NT$52.87-1.7%262.6M242
2023NT$44.51NT$93.77NT$42.83NT$53.81+20.1%1.3B239
2022NT$27.74NT$52.88NT$25.49NT$44.80+60.7%1.6B246
2021NT$20.45NT$32.32NT$18.80NT$27.87+37.2%199.9M243
2020NT$23.66NT$25.88NT$12.21NT$20.32-14.1%74.4M245
2019NT$18.93NT$23.98NT$18.55NT$23.66+25.2%17.2M241
2018NT$16.97NT$20.10NT$16.28NT$18.90+11.6%23.9M245
2017NT$16.02NT$17.98NT$15.92NT$16.94+5.8%17M243
2016NT$16.66NT$18.57NT$15.34NT$16.02-3.9%25.2M244
2015NT$16.98NT$20.49NT$13.19NT$16.66-1.9%84M246
2014NT$21.46NT$21.46NT$15.81NT$16.98-20.9%61.5M248
2013NT$23.38NT$25.30NT$19.13NT$21.46-7.8%123M244
2012NT$21.15NT$25.34NT$17.83NT$23.28+10.1%184.8M248
2011NT$15.65NT$28.52NT$13.37NT$21.15+37.4%456M247
2010NT$13.55NT$16.10NT$11.14NT$15.39+14.0%315.7M250
2009NT$10.21NT$18.28NT$7.78NT$13.50+32.3%487.7M248
2008NT$10.61NT$21.49NT$2.88NT$10.21-3.7%400M251
2007NT$10.73NT$11.01NT$10.51NT$10.61n/a425K1

5706 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$43.90-2.3%
August 2026NT$44.95+1.0%
July 2026NT$44.50-5.3%
June 2026NT$47.00+1.7%
May 2026NT$46.23-0.4%
April 2026NT$46.41-0.2%
March 2026NT$46.51+2.0%
February 2026NT$45.59-0.8%
January 2026NT$45.96-0.4%
December 2025NT$46.14-2.1%
November 2025NT$47.140.0%
October 2025NT$47.14-3.0%

About the 5706 data

Daily bars. 4,591 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5706/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5538 Tong Ming Enterprise Co., Ltd.
  • 5546 Yonggu Group Inc.
  • 5607 Farglory Free Trade Zone Investment Holding Co., Ltd.
  • 5608 Shih Wei Navigation Co., Ltd.
  • 5871 Chailease Holding Company Limited
  • 5876 The Shanghai Commercial & Savings Bank, Ltd.
  • 5880 Taiwan Cooperative Financial Holding Co., Ltd.
  • 5906 Tainan Enterprise (Cayman) Co., Limited

Common questions

5706 share price history

Start with any symbol.

Start free