Phoenix Silicon International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	49.580	50.960	49.481	50.861	46.857	2,104,563
2022-11-02	50.270	50.762	49.678	50.565	46.585	2,395,299
2022-11-01	49.087	50.171	48.742	49.974	46.040	2,088,369
2022-10-31	49.777	49.875	49.087	49.087	45.223	2,760,981
2022-10-28	50.762	50.960	48.791	48.791	44.950	6,106,324
2022-10-27	51.255	52.537	51.157	51.748	47.674	9,092,748
2022-10-26	51.058	51.157	49.580	50.664	46.675	5,221,256
2022-10-25	51.058	51.748	50.270	50.368	46.403	9,688,473
2022-10-24	50.762	50.960	49.974	50.072	46.131	6,246,711
2022-10-21	49.777	50.467	49.284	49.383	45.495	4,704,759
2022-10-20	50.861	51.748	49.481	50.072	46.131	16,774,351
2022-10-19	49.974	51.058	49.678	50.861	46.857	13,967,442
2022-10-18	49.580	50.072	48.003	49.185	45.313	12,707,109
2022-10-17	46.869	47.707	45.144	47.707	43.951	3,354,033
2022-10-14	48.298	48.742	47.658	48.249	44.451	3,437,485
2022-10-13	49.678	50.072	45.933	45.933	42.317	4,487,123
2022-10-12	49.284	49.974	47.658	49.383	45.495	3,820,458
2022-10-11	50.270	50.861	49.284	49.383	45.495	3,430,795
2022-10-07	54.212	54.212	52.438	52.635	48.492	3,188,416
2022-10-06	54.804	55.592	53.325	54.508	50.217	4,773,934
2022-10-05	55.888	56.381	53.227	53.424	49.218	4,951,308
2022-10-04	53.522	54.409	53.227	54.409	50.126	2,413,840
2022-10-03	52.438	53.719	52.044	52.241	48.128	2,275,076
2022-09-30	51.157	53.917	50.171	53.621	49.400	3,094,210
2022-09-29	53.227	53.818	52.832	52.832	48.673	3,501,501
2022-09-28	55.691	55.691	51.945	51.945	47.856	5,201,099
2022-09-27	56.677	57.662	54.015	55.494	51.125	5,363,267
2022-09-26	59.141	59.141	55.198	55.395	51.034	5,264,565
2022-09-23	61.408	61.703	58.845	59.436	54.757	3,125,370
2022-09-22	59.929	61.703	59.929	61.309	56.483	2,440,740
2022-09-21	63.281	63.379	61.014	61.309	56.483	3,325,716
2022-09-20	63.478	63.872	62.689	63.379	58.390	1,355,840
2022-09-19	62.886	63.576	62.295	62.393	57.482	1,468,613
2022-09-16	63.182	63.872	62.886	62.985	58.026	1,666,737
2022-09-15	65.055	65.745	64.069	64.069	59.025	2,405,993
2022-09-14	63.576	65.153	63.379	64.858	59.752	2,467,947
2022-09-13	66.632	67.322	65.745	65.843	60.660	4,510,940
2022-09-12	64.661	65.745	64.266	65.350	60.206	3,449,377
2022-09-08	63.379	63.872	62.788	63.379	58.390	3,985,125
2022-09-07	64.266	64.365	61.999	62.295	57.391	6,780,342
2022-09-06	67.223	68.308	64.661	64.759	59.661	8,324,201
2022-09-05	67.815	68.308	65.449	65.843	60.660	4,150,718
2022-09-02	67.913	68.505	67.223	67.519	62.204	3,202,016
2022-09-01	68.406	69.195	67.223	67.322	62.022	4,222,907
2022-08-31	68.998	69.885	67.026	69.195	63.747	6,827,787
2022-08-30	69.195	69.687	68.800	68.998	63.566	3,060,299
2022-08-29	68.406	69.687	68.308	68.603	63.203	7,025,129
2022-08-26	72.447	73.334	70.969	71.166	65.564	9,869,531
2022-08-25	70.377	73.137	70.377	71.166	65.564	14,259,129
2022-08-24	69.589	70.377	68.702	69.885	64.383	4,733,503
2022-08-23	68.110	69.687	67.519	69.589	64.111	8,215,832
2022-08-22	69.490	70.969	68.702	68.998	63.566	8,375,960
2022-08-19	71.757	76.784	70.082	70.279	64.746	48,564,306
2022-08-18	68.505	72.349	68.110	71.462	65.836	15,841,671
2022-08-17	70.673	71.265	68.012	68.406	63.021	17,334,361
2022-08-16	69.687	72.940	69.293	71.462	65.836	22,888,146
2022-08-15	69.293	71.462	68.209	68.800	63.384	19,489,619
2022-08-12	68.406	68.899	67.322	67.618	62.294	9,218,305
2022-08-11	66.040	68.505	65.449	67.618	62.294	14,139,383
2022-08-10	66.435	67.026	64.858	64.858	59.752	10,596,132

← NewerPage 17 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.