Phoenix Silicon International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	68.308	69.195	67.322	67.322	62.022	11,827,034
2022-08-08	67.815	69.490	64.661	68.406	63.021	33,230,054
2022-08-05	66.829	68.209	65.646	67.026	61.750	22,583,267
2022-08-04	62.196	66.928	61.703	65.745	60.569	25,703,472
2022-08-03	64.463	66.435	59.634	62.492	57.572	17,855,757
2022-08-02	63.379	64.266	61.901	64.266	59.207	6,665,657
2022-08-01	63.083	64.562	62.393	64.266	59.207	5,715,136
2022-07-29	62.492	63.379	61.999	62.788	57.845	5,018,498
2022-07-28	64.858	65.055	62.196	62.492	57.572	6,482,948
2022-07-27	62.492	63.872	61.703	63.773	58.753	4,890,696
2022-07-26	63.773	64.365	62.196	62.689	57.754	3,979,495
2022-07-25	63.576	64.562	63.083	64.069	59.025	3,124,869
2022-07-22	64.266	64.956	63.675	63.872	58.844	4,500,229
2022-07-21	63.675	64.858	62.591	63.576	58.571	10,069,448
2022-07-20	69.096	69.786	66.533	66.730	57.271	13,854,810
2022-07-19	72.447	74.912	67.223	67.223	57.694	22,867,749
2022-07-18	72.743	74.912	70.476	72.053	61.839	24,544,806
2022-07-15	65.449	72.053	65.153	72.053	61.839	35,644,044
2022-07-14	62.295	65.745	61.901	65.548	56.256	15,082,778
2022-07-13	61.703	63.576	59.732	62.295	53.464	11,633,824
2022-07-12	57.662	58.944	56.677	58.549	50.250	6,549,424
2022-07-11	56.381	58.746	56.085	58.549	50.250	9,879,398
2022-07-08	55.691	57.071	54.705	55.494	47.627	5,818,306
2022-07-07	54.114	55.494	52.635	54.804	47.035	7,845,359
2022-07-06	57.071	58.155	52.537	53.128	45.597	10,181,553
2022-07-05	57.564	58.155	55.099	57.564	49.404	6,465,749
2022-07-04	58.155	59.239	55.395	55.987	48.050	7,532,059
2022-07-01	61.703	63.971	58.451	58.549	50.250	12,282,011
2022-06-30	65.055	66.435	61.408	62.393	53.549	12,185,175
2022-06-29	69.786	70.772	63.872	65.548	56.256	22,658,180
2022-06-28	68.308	70.772	67.913	70.377	60.401	30,675,818
2022-06-27	63.379	68.899	63.379	68.899	59.132	20,268,000
2022-06-24	63.281	64.660	62.098	62.689	53.803	5,882,851
2022-06-23	61.999	63.083	61.211	62.196	53.380	6,437,326
2022-06-22	63.478	64.069	60.816	61.112	52.449	7,358,886
2022-06-21	61.112	64.069	60.915	63.478	54.479	7,921,733
2022-06-20	64.266	64.266	60.718	60.718	52.111	11,890,799
2022-06-17	62.886	64.956	62.689	64.858	55.664	12,622,452
2022-06-16	67.519	70.772	63.281	63.379	54.395	39,034,417
2022-06-15	66.040	67.519	65.548	66.040	56.679	11,780,658
2022-06-14	63.971	66.829	61.802	66.632	57.186	15,430,114
2022-06-13	64.463	65.449	63.478	64.168	55.071	8,360,883
2022-06-10	65.646	67.026	65.351	66.139	56.763	12,236,514
2022-06-09	64.266	67.519	64.266	67.420	57.863	23,879,804
2022-06-08	65.548	66.632	64.266	65.055	55.833	34,778,514
2022-06-07	59.929	65.646	59.732	64.562	55.410	25,913,128
2022-06-06	62.788	62.985	59.929	60.324	51.772	8,914,590
2022-06-02	61.605	63.773	61.014	62.788	53.887	13,616,758
2022-06-01	60.915	62.689	60.619	62.196	53.380	12,530,391
2022-05-31	62.886	63.872	59.929	60.718	52.111	21,925,563
2022-05-30	64.365	64.463	62.689	62.788	53.887	11,779,281
2022-05-27	65.055	66.730	62.591	63.675	54.649	28,961,462
2022-05-26	67.125	68.505	63.379	64.365	55.241	73,653,427
2022-05-25	60.126	65.252	59.634	65.252	56.002	26,400,674
2022-05-24	60.126	60.816	58.944	59.338	50.926	5,542,544
2022-05-23	60.324	61.014	59.732	59.831	51.349	7,076,222
2022-05-20	60.126	60.915	58.254	59.634	51.180	18,842,492
2022-05-19	55.789	59.929	55.198	59.239	50.842	14,623,522
2022-05-18	55.691	57.071	55.001	56.874	48.811	6,384,756
2022-05-17	53.424	55.297	53.227	55.297	47.458	3,632,592

← NewerPage 18 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.