Phoenix Silicon International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	50.500	51.100	50.500	50.800	48.207	434,500
2023-11-02	49.400	50.600	49.400	50.400	47.828	908,032
2023-11-01	48.900	49.400	48.650	49.050	46.547	498,230
2023-10-31	50.000	50.400	48.800	48.800	46.309	976,372
2023-10-30	50.400	50.400	49.900	49.950	47.401	448,631
2023-10-27	50.400	50.600	49.950	49.950	47.401	485,039
2023-10-26	50.600	51.200	50.300	50.400	47.828	458,582
2023-10-25	50.600	51.500	50.600	51.200	48.587	434,584
2023-10-24	49.950	50.500	49.900	50.400	47.828	297,815
2023-10-23	49.300	50.600	49.050	49.950	47.401	465,250
2023-10-20	50.800	50.800	49.250	49.700	47.163	1,080,542
2023-10-19	51.000	51.000	50.000	50.900	48.302	1,409,859
2023-10-18	50.800	52.500	50.000	52.500	49.821	1,316,540
2023-10-17	51.400	51.800	51.000	51.000	48.397	412,717
2023-10-16	52.000	52.000	50.500	51.200	48.587	919,237
2023-10-13	52.800	52.900	52.200	52.300	49.631	474,539
2023-10-12	52.400	52.800	52.300	52.700	50.010	399,293
2023-10-11	52.800	52.800	52.100	52.200	49.536	449,001
2023-10-06	51.700	52.300	51.400	52.300	49.631	424,748
2023-10-05	51.400	52.000	51.300	51.700	49.061	317,541
2023-10-04	52.000	52.000	50.500	51.200	48.587	1,075,638
2023-10-03	52.700	53.000	52.000	52.100	49.441	864,271
2023-10-02	53.000	53.000	52.400	52.800	50.105	838,669
2023-09-28	52.200	53.000	52.200	52.500	49.821	632,314
2023-09-27	52.300	53.200	52.000	52.100	49.441	1,219,180
2023-09-26	52.438	52.832	52.142	52.241	49.575	799,724
2023-09-25	52.537	53.719	52.241	52.734	50.042	1,174,150
2023-09-22	51.354	52.142	51.255	52.044	49.388	439,674
2023-09-21	53.227	53.227	51.354	51.847	49.201	2,164,785
2023-09-20	54.508	54.804	53.227	53.424	50.697	1,211,726
2023-09-19	55.592	55.592	54.508	54.508	51.726	796,548
2023-09-18	54.607	55.691	54.409	54.804	52.007	1,366,389
2023-09-15	55.691	56.085	55.395	55.592	52.755	466,150
2023-09-14	54.212	55.888	54.212	55.691	52.848	1,398,187
2023-09-13	53.917	54.409	53.424	54.212	51.445	639,768
2023-09-12	53.227	53.719	53.227	53.424	50.697	389,812
2023-09-11	54.508	54.508	53.128	53.128	50.416	962,213
2023-09-08	54.705	54.705	53.522	53.719	50.978	1,010,285
2023-09-07	54.212	54.705	54.114	54.409	51.632	852,623
2023-09-06	55.297	55.297	53.424	54.409	51.632	2,622,161
2023-09-05	56.282	56.282	55.888	56.085	53.223	609,160
2023-09-04	55.888	56.085	55.297	55.987	53.129	429,775
2023-09-01	56.085	56.282	55.592	55.888	53.036	826,101
2023-08-31	55.987	56.184	55.297	55.494	52.661	691,707
2023-08-30	55.198	55.987	54.902	55.494	52.661	943,021
2023-08-29	54.607	55.099	54.607	55.001	52.194	401,632
2023-08-28	55.789	55.789	54.114	54.409	51.632	694,344
2023-08-25	55.198	55.297	54.804	54.902	52.100	466,176
2023-08-24	55.592	56.479	55.297	55.592	52.755	1,114,484
2023-08-23	54.705	55.395	54.705	54.902	52.100	684,162
2023-08-22	55.691	55.789	54.607	54.705	51.913	709,391
2023-08-21	55.099	55.395	54.705	55.198	52.381	556,305
2023-08-18	55.001	55.494	54.212	54.607	51.820	727,196
2023-08-17	54.607	55.395	53.424	55.395	52.568	729,597
2023-08-16	53.719	54.705	53.030	54.607	51.820	876,227
2023-08-15	54.015	54.804	53.917	54.311	51.539	974,324
2023-08-14	55.494	55.494	53.325	53.522	50.791	1,531,601
2023-08-11	55.297	55.789	55.198	55.494	52.661	739,471
2023-08-10	56.282	56.479	54.705	55.297	52.474	2,803,082
2023-08-09	56.578	57.071	56.085	56.282	53.410	1,355,782

← NewerPage 13 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.