Phoenix Silicon International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 257.00 | 261.00 | 252.00 | 252.00 | 252.00 | 1,847,631 |
| 2026-10-19 | 244.00 | 261.00 | 242.00 | 260.00 | 260.00 | 3,411,282 |
| 2026-10-16 | 257.50 | 264.50 | 251.50 | 254.00 | 254.00 | 2,841,683 |
| 2026-10-15 | 269.00 | 272.00 | 253.00 | 256.00 | 256.00 | 5,136,661 |
| 2026-10-14 | 285.50 | 291.50 | 278.00 | 278.50 | 278.50 | 3,691,022 |
| 2026-10-13 | 276.00 | 279.50 | 268.50 | 276.00 | 276.00 | 3,351,219 |
| 2026-10-12 | 280.00 | 284.00 | 279.50 | 281.50 | 281.50 | 1,613,251 |
| 2026-10-08 | 285.00 | 287.00 | 280.00 | 285.00 | 285.00 | 2,608,817 |
| 2026-10-07 | 281.50 | 294.00 | 280.50 | 285.00 | 285.00 | 7,245,108 |
| 2026-10-06 | 285.00 | 285.00 | 278.00 | 280.00 | 280.00 | 3,237,264 |
| 2026-10-05 | 288.50 | 290.50 | 280.50 | 281.50 | 281.50 | 5,984,766 |
| 2026-10-02 | 280.00 | 287.00 | 277.50 | 283.50 | 283.50 | 4,878,146 |
| 2026-10-01 | 277.00 | 281.00 | 275.50 | 280.00 | 280.00 | 4,960,398 |
| 2026-09-30 | 292.00 | 292.00 | 281.00 | 282.50 | 282.50 | 11,397,059 |
| 2026-09-29 | 270.50 | 295.50 | 269.50 | 289.00 | 289.00 | 18,490,258 |
| 2026-09-24 | 256.50 | 272.50 | 253.00 | 269.00 | 269.00 | 10,068,769 |
| 2026-09-23 | 264.00 | 265.00 | 254.00 | 258.00 | 258.00 | 5,327,548 |
| 2026-09-22 | 262.00 | 274.00 | 257.00 | 263.50 | 263.50 | 13,175,195 |
| 2026-09-21 | 262.00 | 268.00 | 254.50 | 257.50 | 257.50 | 12,056,188 |
| 2026-09-18 | 250.00 | 258.00 | 242.50 | 257.00 | 257.00 | 11,079,868 |
| 2026-09-17 | 237.50 | 249.50 | 235.50 | 244.00 | 244.00 | 8,873,610 |
| 2026-09-16 | 228.00 | 236.50 | 227.00 | 233.00 | 233.00 | 3,754,557 |
| 2026-09-15 | 221.00 | 231.50 | 220.00 | 226.50 | 226.50 | 3,274,229 |
| 2026-09-14 | 220.00 | 224.50 | 216.50 | 221.50 | 221.50 | 2,242,235 |
| 2026-09-11 | 223.00 | 226.50 | 221.50 | 225.50 | 225.50 | 2,535,729 |
| 2026-09-10 | 235.50 | 235.50 | 228.00 | 229.50 | 229.50 | 2,590,655 |
| 2026-09-09 | 237.50 | 240.50 | 235.00 | 236.00 | 236.00 | 1,472,779 |
| 2026-09-08 | 249.00 | 249.00 | 235.50 | 236.50 | 236.50 | 4,975,317 |
| 2026-09-07 | 243.00 | 256.00 | 241.00 | 249.50 | 249.50 | 5,743,858 |
| 2026-09-04 | 242.00 | 244.00 | 234.50 | 239.00 | 239.00 | 1,275,323 |
| 2026-09-03 | 248.00 | 249.00 | 236.50 | 236.50 | 236.50 | 1,816,414 |
| 2026-09-02 | 250.00 | 253.00 | 245.00 | 245.50 | 245.50 | 2,443,101 |
| 2026-09-01 | 242.50 | 256.00 | 242.50 | 255.00 | 255.00 | 3,421,842 |
| 2026-08-31 | 246.50 | 246.50 | 237.00 | 241.00 | 241.00 | 3,771,358 |
| 2026-08-28 | 251.50 | 255.50 | 249.00 | 249.00 | 249.00 | 2,243,754 |
| 2026-08-27 | 249.50 | 251.50 | 244.00 | 248.50 | 248.50 | 1,831,547 |
| 2026-08-26 | 241.50 | 246.50 | 240.50 | 246.50 | 246.50 | 1,277,807 |
| 2026-08-25 | 240.00 | 243.00 | 231.00 | 242.00 | 242.00 | 1,726,705 |
| 2026-08-24 | 242.50 | 249.50 | 242.50 | 242.50 | 242.50 | 1,214,338 |
| 2026-08-21 | 245.50 | 246.00 | 240.00 | 242.50 | 242.50 | 1,277,174 |
| 2026-08-20 | 250.00 | 251.00 | 243.00 | 247.00 | 247.00 | 1,477,702 |
| 2026-08-19 | 240.00 | 253.00 | 240.00 | 247.00 | 247.00 | 2,432,549 |
| 2026-08-18 | 265.00 | 265.00 | 248.00 | 248.50 | 248.50 | 4,751,329 |
| 2026-08-17 | 264.00 | 271.00 | 262.00 | 265.00 | 265.00 | 2,696,334 |
| 2026-08-14 | 273.00 | 273.50 | 260.00 | 263.00 | 263.00 | 5,507,624 |
| 2026-08-13 | 270.00 | 276.50 | 266.00 | 267.50 | 267.50 | 3,344,215 |
| 2026-08-12 | 262.50 | 268.00 | 261.00 | 265.00 | 265.00 | 2,758,431 |
| 2026-08-11 | 262.00 | 268.00 | 257.00 | 261.00 | 261.00 | 2,583,448 |
| 2026-08-10 | 260.00 | 268.00 | 257.50 | 264.00 | 264.00 | 3,181,310 |
| 2026-08-07 | 277.00 | 277.00 | 252.50 | 254.00 | 254.00 | 5,678,330 |
| 2026-08-06 | 277.00 | 278.50 | 262.50 | 274.50 | 274.50 | 5,546,635 |
| 2026-08-05 | 278.00 | 286.00 | 275.00 | 282.00 | 282.00 | 1,487,776 |
| 2026-08-04 | 260.00 | 269.50 | 260.00 | 268.00 | 268.00 | 859,529 |
| 2026-08-03 | 245.00 | 266.00 | 245.00 | 260.50 | 260.50 | 1,564,090 |
| 2026-07-31 | 248.00 | 250.00 | 245.00 | 245.00 | 245.00 | 1,477,577 |
| 2026-07-30 | 227.00 | 251.00 | 227.00 | 227.50 | 227.50 | 2,282,071 |
| 2026-07-29 | 281.00 | 281.00 | 252.00 | 252.00 | 252.00 | 1,144,994 |
| 2026-07-28 | 295.00 | 302.50 | 280.00 | 280.00 | 280.00 | 2,852,129 |
| 2026-07-27 | 301.00 | 311.00 | 301.00 | 311.00 | 311.00 | 1,864,017 |
| 2026-07-24 | 296.50 | 306.00 | 295.00 | 300.50 | 300.50 | 932,901 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 2.7020 TWD |
| 2025-06-18 | 2.2000 TWD |
| 2024-06-11 | 1.8000 TWD |
| 2023-06-08 | 1.7742 TWD |
| 2022-07-21 | 0.8359 TWD |
| 2021-09-02 | 0.6269 TWD |
| 2020-06-24 | 1.9714 TWD |
| 2019-06-17 | 1.5771 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.