Phoenix Silicon International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	52.931	54.508	52.832	52.931	45.428	3,221,727
2022-05-13	51.354	52.931	51.157	52.537	45.089	2,134,736
2022-05-12	51.255	52.734	50.762	50.762	43.567	1,416,949
2022-05-11	52.438	52.931	51.255	51.748	44.413	1,421,197
2022-05-10	50.171	52.438	49.777	52.241	44.835	2,079,821
2022-05-09	52.635	52.931	51.255	51.255	43.989	2,058,423
2022-05-06	52.931	53.522	52.241	53.424	45.851	2,012,358
2022-05-05	55.297	56.085	53.917	54.705	46.950	2,845,917
2022-05-04	55.297	55.395	53.719	54.114	46.443	1,186,227
2022-05-03	55.099	56.085	54.409	54.607	46.866	1,759,766
2022-04-29	54.804	55.789	54.311	54.705	46.950	3,969,940
2022-04-28	51.452	54.114	51.354	53.522	45.935	2,229,049
2022-04-27	50.467	52.142	50.270	51.847	44.497	3,335,014
2022-04-26	53.424	53.818	52.537	52.931	45.428	2,144,485
2022-04-25	55.691	56.184	52.832	52.931	45.428	5,832,275
2022-04-22	58.746	60.422	57.465	57.761	49.573	7,997,796
2022-04-21	58.944	59.831	58.155	59.436	51.011	9,387,739
2022-04-20	56.085	59.831	56.085	58.352	50.080	12,666,783
2022-04-19	54.804	56.085	54.705	55.592	47.712	3,340,131
2022-04-18	53.818	54.902	53.128	54.015	46.358	2,557,090
2022-04-15	55.395	55.789	53.818	54.705	46.950	4,883,961
2022-04-14	55.395	57.071	55.198	56.972	48.896	7,391,695
2022-04-13	55.297	55.888	54.409	55.297	47.458	3,417,315
2022-04-12	53.818	55.888	53.621	54.212	46.527	2,635,681
2022-04-11	56.184	56.479	54.212	55.297	47.458	3,892,460
2022-04-08	56.282	57.268	55.691	56.677	48.642	4,124,673
2022-04-07	59.831	59.929	54.804	55.099	47.289	10,746,017
2022-04-06	58.155	60.126	57.662	59.929	51.434	9,215,898
2022-04-01	57.169	58.549	56.381	58.155	49.911	3,703,778
2022-03-31	58.845	59.338	57.465	58.056	49.827	5,263,613
2022-03-30	58.648	60.126	58.451	58.944	50.588	12,546,458
2022-03-29	58.648	59.732	57.564	58.451	50.165	9,278,723
2022-03-28	59.239	60.816	58.746	59.831	51.349	15,248,456
2022-03-25	59.831	61.506	57.859	58.648	50.334	23,079,238
2022-03-24	57.169	59.634	56.775	59.042	50.672	27,110,299
2022-03-23	52.438	56.775	52.438	56.775	48.727	13,320,454
2022-03-22	51.354	51.945	50.861	51.650	44.328	1,462,155
2022-03-21	50.861	51.551	50.762	51.157	43.905	653,348
2022-03-18	50.861	51.354	50.467	50.960	43.736	917,921
2022-03-17	49.481	51.748	49.481	51.058	43.820	3,643,892
2022-03-16	49.087	49.087	48.298	48.545	41.663	443,840
2022-03-15	49.185	49.284	48.298	48.298	41.452	660,625
2022-03-14	49.087	49.382	48.840	49.185	42.213	471,174
2022-03-11	49.284	49.284	48.643	48.693	41.790	390,460
2022-03-10	49.284	49.777	49.136	49.284	42.298	740,113
2022-03-09	48.397	48.545	47.608	47.953	41.156	439,844
2022-03-08	47.313	48.693	47.313	47.411	40.690	1,084,911
2022-03-07	49.087	49.185	47.953	48.348	41.494	1,401,369
2022-03-04	50.565	50.664	49.974	49.974	42.890	633,019
2022-03-03	51.255	51.551	50.467	50.960	43.736	738,951
2022-03-02	50.960	51.255	49.974	50.467	43.313	1,331,707
2022-03-01	50.073	51.452	49.777	50.762	43.567	1,761,981
2022-02-25	48.988	49.678	48.890	49.087	42.128	757,170
2022-02-24	49.678	50.270	48.495	48.890	41.959	1,365,653
2022-02-23	50.073	50.565	49.974	50.467	43.313	520,279
2022-02-22	50.171	50.565	49.481	49.678	42.636	1,084,248
2022-02-21	51.748	51.748	50.368	50.762	43.567	1,046,763
2022-02-18	50.467	51.748	50.467	51.551	44.243	763,728
2022-02-17	53.030	53.621	51.255	51.452	44.159	3,667,346
2022-02-16	50.762	53.325	50.171	52.537	45.089	4,419,923

← NewerPage 19 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.