Phoenix Silicon International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	51.000	51.600	50.800	51.500	48.872	541,152
2024-01-26	51.700	51.700	51.000	51.100	48.492	481,574
2024-01-25	52.100	52.300	51.500	51.500	48.872	838,832
2024-01-24	51.800	52.000	51.400	51.800	49.156	1,002,795
2024-01-23	51.400	51.900	50.900	51.500	48.872	1,106,680
2024-01-22	50.400	51.800	50.200	51.400	48.777	1,878,386
2024-01-19	50.800	51.300	49.500	49.550	47.021	903,478
2024-01-18	49.350	49.600	49.050	49.300	46.784	324,274
2024-01-17	50.100	50.200	49.350	49.350	46.831	839,815
2024-01-16	51.000	51.000	50.100	50.200	47.638	612,278
2024-01-15	51.400	51.400	50.700	50.800	48.207	316,039
2024-01-12	51.000	51.500	50.800	50.800	48.207	386,538
2024-01-11	50.300	51.200	50.000	51.000	48.397	628,739
2024-01-10	50.500	50.700	50.100	50.100	47.543	558,683
2024-01-09	51.200	51.200	50.500	50.500	47.923	425,138
2024-01-08	51.200	51.300	50.600	50.800	48.207	460,555
2024-01-05	50.800	51.300	50.600	50.800	48.207	419,363
2024-01-04	51.100	51.500	50.800	50.800	48.207	383,582
2024-01-03	51.300	51.400	51.000	51.100	48.492	447,930
2024-01-02	52.100	52.100	51.500	51.600	48.966	538,143
2023-12-29	52.100	52.500	52.000	52.100	49.441	329,079
2023-12-28	52.300	52.700	52.000	52.100	49.441	722,039
2023-12-27	52.900	53.000	52.000	52.200	49.536	1,002,071
2023-12-26	52.800	53.700	52.700	52.800	50.105	2,225,052
2023-12-25	52.300	52.800	52.300	52.500	49.821	626,142
2023-12-22	52.300	53.000	52.200	52.200	49.536	950,490
2023-12-21	51.300	52.400	51.300	52.300	49.631	696,259
2023-12-20	52.300	52.600	51.600	51.800	49.156	802,983
2023-12-19	52.100	52.200	51.200	52.000	49.346	842,686
2023-12-18	52.500	52.700	51.900	52.100	49.441	921,590
2023-12-15	52.000	52.400	51.600	52.100	49.441	1,651,428
2023-12-14	51.100	51.800	51.000	51.500	48.872	1,221,182
2023-12-13	51.000	51.100	50.600	50.700	48.112	614,071
2023-12-12	50.800	51.300	50.500	50.600	48.017	864,922
2023-12-11	50.600	50.900	50.300	50.500	47.923	789,728
2023-12-08	51.100	51.200	50.500	50.600	48.017	1,286,513
2023-12-07	51.400	51.400	50.600	50.700	48.112	1,893,339
2023-12-06	52.000	52.100	51.400	51.700	49.061	1,388,073
2023-12-05	52.300	52.700	51.300	52.400	49.726	2,033,416
2023-12-04	52.900	53.000	52.200	52.300	49.631	1,044,063
2023-12-01	53.200	53.200	52.500	52.600	49.915	915,441
2023-11-30	53.300	54.100	52.700	53.300	50.580	1,998,140
2023-11-29	51.700	53.300	51.600	53.000	50.295	2,322,318
2023-11-28	51.600	52.700	51.600	51.700	49.061	2,565,845
2023-11-27	52.200	52.400	51.800	51.800	49.156	797,162
2023-11-24	52.700	53.300	52.300	52.400	49.726	877,194
2023-11-23	53.200	53.300	52.500	52.700	50.010	564,445
2023-11-22	53.200	53.200	52.200	53.000	50.295	927,680
2023-11-21	52.000	53.600	52.000	53.100	50.390	2,228,988
2023-11-20	52.100	52.100	51.500	51.700	49.061	996,600
2023-11-17	51.300	52.000	51.300	51.800	49.156	625,656
2023-11-16	51.600	51.800	51.200	51.600	48.966	393,779
2023-11-15	51.600	51.800	51.300	51.500	48.872	671,129
2023-11-14	51.100	51.600	50.900	51.100	48.492	512,235
2023-11-13	51.000	51.300	50.500	51.100	48.492	727,878
2023-11-10	51.000	51.000	50.000	50.100	47.543	431,601
2023-11-09	50.700	51.100	50.400	51.100	48.492	371,309
2023-11-08	51.500	51.500	50.500	50.600	48.017	618,656
2023-11-07	51.400	51.400	50.800	51.200	48.587	339,490
2023-11-06	51.000	52.100	51.000	51.700	49.061	489,807

← NewerPage 12 of 21 · 1,216 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.