Phoenix Silicon International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	59.535	59.732	58.746	59.239	54.576	1,736,777
2023-02-07	57.761	59.042	57.761	58.944	54.303	1,509,407
2023-02-06	57.761	58.451	57.662	57.761	53.214	1,170,272
2023-02-03	60.126	60.126	58.648	58.648	54.031	2,041,924
2023-02-02	59.436	59.929	59.141	59.535	54.848	3,116,089
2023-02-01	59.042	59.929	58.352	58.746	54.122	3,679,262
2023-01-31	57.958	58.254	57.465	58.254	53.668	1,988,676
2023-01-30	57.367	58.155	56.972	57.958	53.395	2,577,899
2023-01-17	56.282	56.677	56.085	56.184	51.761	777,751
2023-01-16	56.775	56.775	55.789	56.184	51.761	912,850
2023-01-13	57.367	58.352	56.282	56.381	51.942	4,246,875
2023-01-12	57.169	57.564	56.381	56.479	52.033	1,212,622
2023-01-11	57.662	57.958	56.972	56.972	52.487	1,747,168
2023-01-10	56.578	58.648	56.479	57.169	52.669	6,854,828
2023-01-09	56.479	56.677	55.789	56.282	51.852	1,273,190
2023-01-06	55.297	55.888	55.099	55.494	51.125	1,204,270
2023-01-05	56.972	57.268	55.297	55.395	51.034	1,843,124
2023-01-04	56.184	56.775	56.184	56.184	51.761	951,476
2023-01-03	55.494	56.578	55.198	56.184	51.761	1,240,381
2022-12-30	56.972	57.465	55.494	55.494	51.125	2,272,853
2022-12-29	54.508	55.395	54.114	55.395	51.034	1,656,717
2022-12-28	57.268	57.268	55.297	55.395	51.034	1,717,700
2022-12-27	56.677	57.859	56.677	57.268	52.760	1,999,575
2022-12-26	56.677	56.972	55.987	56.282	51.852	1,356,916
2022-12-23	57.268	57.662	56.578	56.677	52.215	2,463,324
2022-12-22	59.239	60.422	58.056	58.352	53.758	4,152,371
2022-12-21	58.352	59.338	57.958	58.056	53.486	3,276,727
2022-12-20	59.929	60.816	57.662	57.761	53.214	5,516,249
2022-12-19	60.225	60.718	59.634	59.634	54.939	2,888,179
2022-12-16	59.535	60.225	59.141	59.929	55.211	3,814,634
2022-12-15	61.999	62.393	60.816	60.915	56.120	9,074,147
2022-12-14	61.112	62.196	60.816	61.999	57.118	12,450,497
2022-12-13	60.324	61.211	59.831	60.225	55.484	8,415,757
2022-12-12	59.042	59.535	58.155	59.141	54.485	2,942,025
2022-12-09	58.746	60.816	58.746	59.338	54.667	8,317,817
2022-12-08	57.169	59.239	56.085	58.451	53.849	7,174,374
2022-12-07	61.112	61.309	57.367	57.367	52.850	10,037,039
2022-12-06	62.492	63.773	59.929	60.422	55.666	23,971,789
2022-12-05	58.352	62.985	58.254	62.985	58.026	25,508,461
2022-12-02	55.987	57.662	55.888	57.268	52.760	5,874,372
2022-12-01	55.888	57.268	55.297	55.691	51.307	6,399,002
2022-11-30	54.409	55.001	54.212	55.001	50.671	2,130,892
2022-11-29	53.424	54.409	52.832	54.409	50.126	2,182,180
2022-11-28	52.832	53.719	52.241	53.227	49.036	2,304,316
2022-11-25	54.705	54.705	53.325	53.325	49.127	1,887,315
2022-11-24	54.212	54.311	53.424	54.114	49.854	2,080,207
2022-11-23	54.508	55.099	53.621	53.621	49.400	2,496,995
2022-11-22	54.607	54.705	53.325	53.719	49.490	3,013,184
2022-11-21	55.691	56.184	54.607	54.705	50.399	2,983,697
2022-11-18	57.367	58.056	55.494	55.888	51.488	6,472,054
2022-11-17	57.859	58.549	56.677	57.662	53.123	10,333,639
2022-11-16	57.169	58.451	55.987	57.367	52.850	14,300,685
2022-11-15	55.198	56.972	54.705	56.282	51.852	14,450,204
2022-11-14	54.311	55.001	53.424	54.804	50.489	5,469,767
2022-11-11	53.522	54.212	52.537	53.719	49.490	8,786,068
2022-11-10	52.340	52.340	51.058	51.650	47.584	2,354,709
2022-11-09	52.537	52.931	51.945	52.340	48.219	3,982,943
2022-11-08	52.635	53.325	51.452	51.551	47.493	5,758,935
2022-11-07	52.537	52.734	51.354	51.847	47.765	5,439,719
2022-11-04	50.762	52.044	49.974	51.847	47.765	4,420,238

← NewerPage 16 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.