Phoenix Silicon International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	53.800	54.100	52.400	53.200	50.485	1,708,220
2024-05-06	54.500	55.200	53.700	53.800	51.054	1,259,979
2024-05-03	55.200	55.400	54.000	54.000	51.244	1,923,193
2024-05-02	55.200	55.300	54.200	54.700	51.908	2,171,249
2024-04-30	55.500	56.000	54.900	55.300	52.478	4,459,652
2024-04-29	55.000	56.400	54.300	56.100	53.237	9,274,048
2024-04-26	53.700	54.300	53.100	54.000	51.244	2,808,383
2024-04-25	52.300	53.300	52.200	53.000	50.295	1,071,615
2024-04-24	52.000	52.800	51.500	52.500	49.821	1,022,629
2024-04-23	52.000	52.100	51.100	51.500	48.872	777,573
2024-04-22	52.100	52.900	50.800	51.200	48.587	1,660,764
2024-04-19	52.800	53.900	50.800	52.000	49.346	2,782,482
2024-04-18	54.400	54.600	52.900	53.600	50.864	4,327,884
2024-04-17	51.200	55.500	51.000	54.700	51.908	4,353,750
2024-04-16	52.000	52.300	50.200	50.600	48.017	2,598,044
2024-04-15	52.800	53.200	52.300	52.400	49.726	1,251,236
2024-04-12	53.300	53.700	52.500	53.200	50.485	1,975,031
2024-04-11	53.000	53.200	52.600	52.900	50.200	1,289,848
2024-04-10	52.600	54.200	52.600	53.200	50.485	3,392,064
2024-04-09	52.500	53.000	52.100	52.500	49.821	1,344,310
2024-04-08	53.100	53.100	52.200	52.500	49.821	1,400,173
2024-04-03	53.100	53.700	52.300	53.100	50.390	2,477,065
2024-04-02	52.300	54.200	51.500	53.200	50.485	7,020,871
2024-04-01	51.200	52.200	51.200	51.800	49.156	997,905
2024-03-29	51.500	51.700	51.100	51.300	48.682	757,000
2024-03-28	51.900	52.600	51.500	51.500	48.872	985,380
2024-03-27	51.900	52.000	51.700	51.900	49.251	863,821
2024-03-26	53.100	53.400	51.700	51.900	49.251	1,404,831
2024-03-25	53.200	54.000	53.000	53.000	50.295	2,634,984
2024-03-22	53.200	53.300	52.300	52.500	49.821	820,431
2024-03-21	53.300	53.600	52.600	53.000	50.295	1,076,595
2024-03-20	53.200	53.600	52.700	52.700	50.010	2,309,024
2024-03-19	52.300	52.500	52.000	52.500	49.821	965,454
2024-03-18	51.000	52.200	51.000	52.200	49.536	795,147
2024-03-15	50.800	51.200	50.700	50.900	48.302	463,756
2024-03-14	51.300	51.300	50.500	51.000	48.397	898,602
2024-03-13	52.900	52.900	51.000	51.300	48.682	1,475,481
2024-03-12	52.000	52.800	51.900	52.500	49.821	859,996
2024-03-11	51.700	52.500	51.600	51.700	49.061	857,163
2024-03-08	52.300	53.400	51.200	51.600	48.966	2,573,711
2024-03-07	52.600	54.400	51.700	51.700	49.061	3,376,648
2024-03-06	52.600	52.600	52.000	52.400	49.726	893,467
2024-03-05	53.500	53.500	52.500	52.600	49.915	1,155,399
2024-03-04	53.600	54.400	53.100	53.200	50.485	3,084,367
2024-03-01	52.100	53.200	52.100	53.100	50.390	1,931,777
2024-02-29	53.300	53.300	51.900	52.100	49.441	1,709,465
2024-02-27	54.800	54.900	52.800	53.000	50.295	3,974,351
2024-02-26	52.500	55.500	52.400	54.800	52.003	8,504,923
2024-02-23	52.800	52.900	51.500	51.500	48.872	1,938,336
2024-02-22	52.100	53.000	51.700	52.600	49.915	2,046,667
2024-02-21	51.900	52.300	51.400	51.800	49.156	751,428
2024-02-20	53.100	53.100	51.800	51.800	49.156	1,154,273
2024-02-19	52.400	53.200	52.300	52.900	50.200	2,280,548
2024-02-16	51.900	52.400	51.700	52.200	49.536	1,978,868
2024-02-15	50.000	51.400	50.000	51.200	48.587	1,324,248
2024-02-05	50.400	50.400	49.700	49.950	47.401	707,047
2024-02-02	51.000	51.000	50.200	50.400	47.828	532,215
2024-02-01	51.400	51.600	50.900	50.900	48.302	424,719
2024-01-31	51.400	51.500	50.800	51.200	48.587	395,328
2024-01-30	51.600	51.800	51.100	51.200	48.587	478,181

← NewerPage 11 of 21 · 1,217 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.