Phoenix Silicon International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 124.50 | 125.50 | 116.50 | 117.00 | 114.24 | 25,129,105 |
| 2024-07-31 | 121.00 | 126.50 | 118.00 | 119.00 | 116.19 | 34,336,707 |
| 2024-07-30 | 112.00 | 125.50 | 112.00 | 124.50 | 121.56 | 40,792,538 |
| 2024-07-29 | 124.00 | 127.50 | 113.00 | 115.00 | 112.28 | 47,590,047 |
| 2024-07-26 | 106.00 | 122.00 | 105.50 | 118.50 | 115.70 | 40,777,154 |
| 2024-07-23 | 111.50 | 117.00 | 109.00 | 114.50 | 111.80 | 19,553,513 |
| 2024-07-22 | 114.50 | 114.50 | 104.00 | 107.50 | 104.96 | 18,802,080 |
| 2024-07-19 | 109.50 | 119.50 | 108.00 | 114.50 | 111.80 | 34,318,953 |
| 2024-07-18 | 107.00 | 110.00 | 106.00 | 109.00 | 106.43 | 10,060,962 |
| 2024-07-17 | 117.00 | 117.00 | 109.00 | 111.50 | 108.87 | 13,144,623 |
| 2024-07-16 | 119.00 | 120.00 | 112.00 | 114.50 | 111.80 | 12,837,763 |
| 2024-07-15 | 121.00 | 122.00 | 115.50 | 117.00 | 114.24 | 13,163,221 |
| 2024-07-12 | 122.00 | 124.50 | 118.00 | 120.00 | 117.17 | 15,675,868 |
| 2024-07-11 | 126.00 | 130.50 | 121.50 | 125.00 | 122.05 | 43,372,065 |
| 2024-07-10 | 113.00 | 123.00 | 112.00 | 123.00 | 120.09 | 24,979,446 |
| 2024-07-09 | 117.00 | 120.50 | 107.50 | 112.00 | 109.35 | 25,989,162 |
| 2024-07-08 | 122.50 | 123.50 | 110.00 | 116.50 | 113.75 | 37,613,708 |
| 2024-07-05 | 116.00 | 121.50 | 114.00 | 121.50 | 118.63 | 54,927,352 |
| 2024-07-04 | 107.00 | 110.50 | 105.00 | 110.50 | 107.89 | 14,179,170 |
| 2024-07-03 | 95.300 | 100.50 | 94.900 | 100.50 | 98.126 | 17,540,862 |
| 2024-07-02 | 89.400 | 92.300 | 87.000 | 91.600 | 89.436 | 20,750,056 |
| 2024-07-01 | 88.900 | 93.400 | 87.500 | 88.700 | 86.605 | 33,307,532 |
| 2024-06-28 | 87.300 | 92.400 | 86.200 | 88.500 | 86.410 | 45,090,081 |
| 2024-06-27 | 86.300 | 88.200 | 85.000 | 87.300 | 85.238 | 16,645,765 |
| 2024-06-26 | 84.500 | 88.000 | 82.800 | 87.700 | 85.628 | 25,986,498 |
| 2024-06-25 | 83.800 | 84.000 | 80.000 | 83.600 | 81.625 | 13,611,619 |
| 2024-06-24 | 84.900 | 88.200 | 80.100 | 82.600 | 80.649 | 20,941,404 |
| 2024-06-21 | 84.800 | 88.700 | 84.700 | 85.300 | 83.285 | 16,526,412 |
| 2024-06-20 | 84.000 | 87.500 | 83.600 | 86.800 | 84.750 | 19,105,518 |
| 2024-06-19 | 84.200 | 87.000 | 81.500 | 83.400 | 81.430 | 30,292,550 |
| 2024-06-18 | 84.000 | 88.300 | 83.800 | 84.900 | 82.895 | 44,239,004 |
| 2024-06-17 | 77.600 | 85.000 | 76.600 | 83.000 | 81.040 | 42,148,779 |
| 2024-06-14 | 78.000 | 79.600 | 75.200 | 77.500 | 75.669 | 52,440,080 |
| 2024-06-13 | 71.000 | 77.500 | 68.600 | 77.500 | 75.669 | 61,891,020 |
| 2024-06-12 | 65.000 | 70.500 | 65.000 | 70.500 | 68.835 | 35,877,238 |
| 2024-06-11 | 63.500 | 65.000 | 62.700 | 64.100 | 62.586 | 6,604,081 |
| 2024-06-07 | 64.000 | 67.500 | 64.000 | 64.200 | 60.923 | 7,072,862 |
| 2024-06-06 | 64.000 | 65.000 | 62.300 | 64.000 | 60.734 | 4,229,165 |
| 2024-06-05 | 65.500 | 66.200 | 63.000 | 63.200 | 59.974 | 4,640,303 |
| 2024-06-04 | 67.700 | 67.800 | 64.400 | 65.200 | 61.872 | 6,965,584 |
| 2024-06-03 | 63.400 | 68.300 | 63.100 | 66.900 | 63.486 | 13,471,943 |
| 2024-05-31 | 65.000 | 65.400 | 62.500 | 62.600 | 59.405 | 8,414,015 |
| 2024-05-30 | 66.800 | 68.600 | 64.000 | 64.200 | 60.923 | 13,624,773 |
| 2024-05-29 | 68.100 | 68.500 | 66.800 | 66.800 | 63.391 | 7,942,459 |
| 2024-05-28 | 69.000 | 69.500 | 67.000 | 67.600 | 64.150 | 16,097,819 |
| 2024-05-27 | 68.700 | 71.000 | 65.800 | 69.100 | 65.573 | 38,797,529 |
| 2024-05-24 | 61.900 | 67.200 | 60.300 | 67.000 | 63.580 | 35,320,205 |
| 2024-05-23 | 62.500 | 63.300 | 60.700 | 61.100 | 57.982 | 10,571,996 |
| 2024-05-22 | 59.200 | 64.800 | 58.900 | 61.800 | 58.646 | 19,245,455 |
| 2024-05-21 | 59.000 | 61.900 | 58.200 | 59.100 | 56.084 | 16,330,191 |
| 2024-05-20 | 59.200 | 59.500 | 57.000 | 58.400 | 55.419 | 14,847,065 |
| 2024-05-17 | 54.500 | 58.800 | 54.500 | 58.800 | 55.799 | 27,999,419 |
| 2024-05-16 | 52.700 | 54.900 | 52.700 | 53.500 | 50.769 | 3,621,615 |
| 2024-05-15 | 53.100 | 53.600 | 52.500 | 52.500 | 49.821 | 984,141 |
| 2024-05-14 | 52.300 | 53.200 | 52.300 | 52.900 | 50.200 | 753,500 |
| 2024-05-13 | 52.400 | 52.700 | 51.800 | 52.200 | 49.536 | 639,174 |
| 2024-05-10 | 52.600 | 52.800 | 52.000 | 52.400 | 49.726 | 761,593 |
| 2024-05-09 | 53.800 | 54.000 | 52.600 | 52.600 | 49.915 | 1,295,817 |
| 2024-05-08 | 53.700 | 53.900 | 53.400 | 53.800 | 51.054 | 748,266 |
| 2024-05-07 | 53.800 | 54.100 | 52.400 | 53.200 | 50.485 | 1,708,220 |
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.