Phoenix Silicon International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	57.859	57.859	56.381	56.578	53.690	1,684,389
2023-08-07	57.564	57.662	55.987	57.268	54.345	3,285,152
2023-08-04	58.845	58.944	57.169	57.465	54.532	3,945,786
2023-08-02	60.028	60.126	58.845	58.944	55.935	2,335,099
2023-08-01	60.422	61.211	59.535	59.831	56.777	2,334,860
2023-07-31	62.393	62.393	59.929	60.126	57.058	3,399,240
2023-07-28	62.591	62.886	61.112	61.605	58.461	4,388,389
2023-07-27	63.083	63.379	61.506	62.591	59.396	10,893,853
2023-07-26	60.126	62.689	60.126	61.605	58.461	6,723,021
2023-07-25	59.141	60.718	58.944	60.718	57.619	2,058,549
2023-07-24	60.816	60.816	58.648	58.746	55.748	2,862,370
2023-07-21	60.225	60.816	59.732	60.816	57.712	2,119,315
2023-07-20	60.816	61.901	60.619	61.506	58.367	1,672,275
2023-07-19	60.915	61.802	60.225	60.619	57.525	2,448,839
2023-07-18	62.886	62.985	59.732	60.225	57.151	6,079,116
2023-07-17	63.083	63.478	62.098	62.788	59.583	6,403,431
2023-07-14	61.605	63.675	61.211	63.675	60.425	11,181,403
2023-07-13	62.098	62.689	60.521	60.619	57.525	8,536,975
2023-07-12	61.999	62.196	61.112	61.408	58.274	5,044,659
2023-07-11	60.225	62.098	60.126	61.408	58.274	4,755,119
2023-07-10	60.521	61.802	59.634	59.831	56.777	3,104,336
2023-07-07	60.028	60.816	58.648	60.126	57.058	2,286,512
2023-07-06	59.239	60.718	59.239	59.634	56.590	1,380,011
2023-07-05	61.211	61.408	59.535	59.732	56.684	2,326,249
2023-07-04	60.521	62.196	60.422	61.211	58.087	3,573,777
2023-07-03	59.634	60.816	59.535	60.521	57.432	1,341,358
2023-06-30	59.634	59.634	58.944	59.239	56.216	559,481
2023-06-29	59.239	60.126	58.944	58.944	55.935	642,827
2023-06-28	59.141	59.634	58.845	59.141	56.122	925,473
2023-06-27	59.535	59.732	58.648	58.648	55.655	1,211,871
2023-06-26	60.619	60.816	59.141	59.436	56.403	2,069,262
2023-06-21	60.619	60.915	60.225	60.718	57.619	1,015,544
2023-06-20	60.915	61.703	60.324	60.521	57.432	1,389,879
2023-06-19	61.703	61.802	60.816	60.915	57.806	2,107,478
2023-06-16	63.083	63.379	61.605	61.802	58.648	4,070,547
2023-06-15	61.901	64.069	61.309	62.689	59.490	12,428,774
2023-06-14	62.295	62.591	61.014	61.703	58.554	5,433,466
2023-06-13	60.225	63.379	59.929	62.196	59.022	13,253,670
2023-06-12	61.014	61.112	59.338	59.338	56.309	1,915,213
2023-06-09	59.634	61.309	59.042	60.521	57.432	4,311,459
2023-06-08	59.239	60.619	59.042	59.042	56.029	3,693,761
2023-06-07	60.816	61.309	60.126	60.816	56.029	4,097,848
2023-06-06	61.901	62.393	60.422	60.422	55.666	8,180,567
2023-06-05	59.732	60.324	59.732	59.831	55.121	1,966,361
2023-06-02	59.634	59.634	58.944	59.436	54.757	1,377,872
2023-06-01	58.451	59.634	58.451	59.338	54.667	1,102,846
2023-05-31	58.056	59.141	58.056	58.845	54.213	1,028,246
2023-05-30	58.944	59.042	57.958	58.056	53.486	893,131
2023-05-29	58.549	59.239	58.352	59.042	54.394	1,911,760
2023-05-26	58.944	59.634	57.859	57.859	53.304	4,089,319
2023-05-25	57.367	57.958	56.775	57.859	53.304	1,153,475
2023-05-24	56.677	57.169	56.578	56.972	52.487	384,218
2023-05-23	56.874	57.268	56.479	56.874	52.396	507,772
2023-05-22	56.677	57.071	56.381	56.874	52.396	706,240
2023-05-19	57.169	57.465	56.677	56.677	52.215	648,458
2023-05-18	57.169	57.465	56.677	56.775	52.306	847,518
2023-05-17	56.381	56.775	56.085	56.677	52.215	754,033
2023-05-16	55.987	56.479	55.691	55.987	51.579	779,061
2023-05-15	55.691	56.085	55.198	55.592	51.216	424,386
2023-05-12	54.804	55.789	54.804	55.691	51.307	367,320

← NewerPage 14 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.