Phoenix Silicon International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	56.085	56.282	55.001	55.099	50.762	946,781
2023-05-10	56.282	56.479	55.888	56.381	51.942	381,534
2023-05-09	57.268	57.465	55.691	55.987	51.579	693,895
2023-05-08	57.071	57.564	56.874	56.874	52.396	654,468
2023-05-05	56.775	57.268	56.677	57.071	52.578	419,118
2023-05-04	57.071	57.367	56.677	56.677	52.215	633,834
2023-05-03	57.564	57.564	56.972	57.071	52.578	632,781
2023-05-02	56.381	57.662	56.381	57.662	53.123	1,017,482
2023-04-28	56.479	56.874	56.282	56.479	52.033	751,491
2023-04-27	55.691	56.282	54.705	55.789	51.398	926,124
2023-04-26	55.198	55.691	54.409	55.691	51.307	1,462,350
2023-04-25	57.071	57.268	55.198	55.592	51.216	1,946,113
2023-04-24	56.677	57.367	56.677	57.071	52.578	1,170,484
2023-04-21	58.254	59.436	56.775	57.071	52.578	3,719,062
2023-04-20	58.845	58.944	57.761	57.761	53.214	2,479,356
2023-04-19	60.126	60.324	58.845	58.845	54.213	2,276,629
2023-04-18	61.112	61.112	59.634	59.634	54.939	2,368,968
2023-04-17	61.506	61.703	60.521	60.816	56.029	2,565,868
2023-04-14	60.718	61.309	59.436	61.309	56.483	4,177,687
2023-04-13	61.506	61.703	60.422	60.521	55.756	2,457,134
2023-04-12	61.901	62.295	60.718	61.506	56.664	4,143,417
2023-04-11	62.196	62.591	61.605	61.802	56.937	4,053,733
2023-04-10	64.069	64.661	61.605	62.196	57.300	11,304,494
2023-04-07	63.478	64.069	62.196	63.182	58.208	17,775,061
2023-04-06	61.605	61.999	60.126	61.408	56.574	10,979,765
2023-03-31	59.338	60.915	58.746	60.915	56.120	10,773,895
2023-03-30	57.564	59.535	57.367	59.141	54.485	4,596,708
2023-03-29	57.662	57.859	56.282	56.578	52.124	1,544,190
2023-03-28	59.141	59.141	57.268	57.465	52.941	1,737,037
2023-03-27	58.549	59.535	58.549	58.746	54.122	2,828,290
2023-03-24	58.944	59.042	58.254	58.254	53.668	1,226,022
2023-03-23	58.155	59.042	57.761	58.648	54.031	2,570,695
2023-03-22	58.648	59.338	58.254	58.352	53.758	3,770,299
2023-03-21	58.254	58.352	57.761	57.958	53.395	1,358,760
2023-03-20	57.367	58.352	57.367	57.662	53.123	1,889,847
2023-03-17	56.479	57.859	56.479	57.169	52.669	1,483,678
2023-03-16	56.677	57.268	55.691	55.888	51.488	1,144,595
2023-03-15	57.465	57.465	56.874	56.972	52.487	729,032
2023-03-14	56.282	57.367	55.987	56.775	52.306	873,598
2023-03-13	55.691	56.874	55.395	56.775	52.306	1,205,140
2023-03-10	57.465	57.465	55.987	55.987	51.579	1,753,611
2023-03-09	58.648	58.845	57.465	57.465	52.941	2,064,092
2023-03-08	57.071	58.352	56.677	58.254	53.668	2,869,249
2023-03-07	57.367	57.662	57.169	57.367	52.850	2,015,103
2023-03-06	56.282	56.972	56.184	56.874	52.396	1,486,315
2023-03-03	55.789	56.184	55.691	55.987	51.579	996,761
2023-03-02	55.297	55.592	55.099	55.494	51.125	944,021
2023-03-01	55.691	55.691	54.607	55.099	50.762	1,987,323
2023-02-24	56.677	56.972	55.691	55.789	51.398	2,069,420
2023-02-23	56.677	57.169	56.578	56.677	52.215	897,315
2023-02-22	57.367	57.367	56.381	56.479	52.033	1,708,986
2023-02-21	57.367	57.958	57.071	57.761	53.214	1,291,035
2023-02-20	56.479	57.367	56.479	57.268	52.760	970,119
2023-02-17	56.578	56.775	56.282	56.381	51.942	1,187,451
2023-02-16	56.578	57.367	55.888	56.972	52.487	2,043,308
2023-02-15	57.268	57.662	56.184	56.282	51.852	1,929,431
2023-02-14	57.958	58.254	57.465	57.465	52.941	717,256
2023-02-13	57.367	57.958	57.169	57.662	53.123	607,242
2023-02-10	58.746	58.944	57.465	57.564	53.032	1,582,989
2023-02-09	59.042	59.338	58.549	58.549	53.940	1,408,412

← NewerPage 15 of 21 · 1,221 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.