Phoenix Silicon International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 310.50 | 310.50 | 300.50 | 300.50 | 300.50 | 1,317,257 |
| 2026-07-22 | 310.00 | 319.50 | 302.50 | 308.00 | 308.00 | 9,935,636 |
| 2026-07-21 | 306.50 | 311.00 | 293.00 | 305.00 | 305.00 | 9,480,580 |
| 2026-07-20 | 317.00 | 317.00 | 293.50 | 300.00 | 300.00 | 9,406,032 |
| 2026-07-17 | 331.00 | 351.50 | 315.00 | 315.00 | 315.00 | 14,021,303 |
| 2026-07-16 | 317.50 | 350.00 | 316.00 | 350.00 | 350.00 | 16,820,151 |
| 2026-07-15 | 299.00 | 320.50 | 296.00 | 318.50 | 318.50 | 7,356,771 |
| 2026-07-14 | 298.50 | 302.50 | 276.00 | 291.50 | 291.50 | 4,548,717 |
| 2026-07-13 | 315.50 | 318.50 | 296.50 | 303.00 | 303.00 | 4,984,443 |
| 2026-07-10 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 0 |
| 2026-07-09 | 312.00 | 321.00 | 307.50 | 312.50 | 312.50 | 4,316,547 |
| 2026-07-08 | 309.50 | 312.00 | 298.50 | 305.50 | 305.50 | 5,399,186 |
| 2026-07-07 | 335.00 | 340.00 | 299.50 | 309.50 | 309.50 | 8,796,212 |
| 2026-07-06 | 342.00 | 364.00 | 330.00 | 330.50 | 330.50 | 12,654,501 |
| 2026-07-03 | 315.50 | 339.00 | 314.50 | 334.50 | 334.50 | 11,037,974 |
| 2026-07-02 | 306.00 | 321.00 | 300.50 | 320.50 | 320.50 | 5,076,206 |
| 2026-07-01 | 315.00 | 319.00 | 307.00 | 312.00 | 312.00 | 6,984,245 |
| 2026-06-30 | 305.00 | 317.00 | 303.00 | 317.00 | 317.00 | 11,385,131 |
| 2026-06-29 | 287.50 | 300.50 | 284.50 | 288.50 | 288.50 | 4,278,679 |
| 2026-06-26 | 300.00 | 306.00 | 284.00 | 285.50 | 285.50 | 4,822,649 |
| 2026-06-25 | 313.50 | 314.50 | 302.00 | 302.00 | 302.00 | 3,929,360 |
| 2026-06-24 | 302.00 | 314.00 | 300.00 | 309.50 | 309.50 | 4,267,580 |
| 2026-06-23 | 323.00 | 323.00 | 304.00 | 310.00 | 310.00 | 7,112,451 |
| 2026-06-22 | 313.00 | 334.00 | 312.00 | 322.50 | 322.50 | 11,210,352 |
| 2026-06-18 | 311.00 | 317.50 | 305.00 | 311.50 | 311.50 | 6,908,114 |
| 2026-06-17 | 314.50 | 314.50 | 302.50 | 311.50 | 311.50 | 6,455,804 |
| 2026-06-16 | 325.00 | 337.00 | 314.00 | 314.00 | 314.00 | 9,560,139 |
| 2026-06-15 | 324.50 | 327.50 | 313.50 | 318.50 | 318.50 | 6,039,821 |
| 2026-06-12 | 320.00 | 328.00 | 310.00 | 315.00 | 315.00 | 5,069,273 |
| 2026-06-11 | 313.00 | 316.00 | 285.00 | 304.00 | 301.30 | 8,770,893 |
| 2026-06-10 | 305.00 | 339.50 | 305.00 | 315.00 | 312.20 | 9,119,883 |
| 2026-06-09 | 312.00 | 323.00 | 302.00 | 309.00 | 306.25 | 6,211,879 |
| 2026-06-08 | 304.00 | 304.00 | 304.00 | 304.00 | 301.30 | 4,091,581 |
| 2026-06-05 | 340.00 | 343.00 | 327.50 | 337.50 | 334.50 | 6,774,433 |
| 2026-06-04 | 341.00 | 351.00 | 337.00 | 341.00 | 337.97 | 5,832,235 |
| 2026-06-03 | 348.00 | 355.50 | 335.00 | 344.50 | 341.44 | 8,814,542 |
| 2026-06-02 | 351.00 | 354.00 | 333.00 | 335.00 | 332.02 | 7,915,617 |
| 2026-06-01 | 329.00 | 359.50 | 327.50 | 356.50 | 353.33 | 14,930,843 |
| 2026-05-29 | 365.00 | 365.00 | 325.00 | 327.00 | 324.09 | 16,076,460 |
| 2026-05-28 | 310.50 | 338.50 | 306.50 | 334.50 | 331.53 | 19,823,092 |
| 2026-05-27 | 318.00 | 318.00 | 301.50 | 308.00 | 305.26 | 7,396,315 |
| 2026-05-26 | 319.50 | 335.00 | 309.00 | 311.00 | 308.24 | 13,356,442 |
| 2026-05-25 | 308.00 | 321.00 | 305.50 | 311.50 | 308.73 | 14,353,938 |
| 2026-05-22 | 280.50 | 294.00 | 280.50 | 294.00 | 291.39 | 8,324,911 |
| 2026-05-21 | 269.00 | 281.50 | 263.50 | 267.50 | 265.12 | 12,305,419 |
| 2026-05-20 | 264.50 | 267.00 | 254.50 | 258.50 | 256.20 | 7,425,488 |
| 2026-05-19 | 275.00 | 275.50 | 257.00 | 262.00 | 259.67 | 17,392,690 |
| 2026-05-18 | 285.00 | 285.00 | 270.00 | 278.50 | 276.02 | 23,021,681 |
| 2026-05-15 | 264.00 | 287.50 | 257.00 | 287.50 | 284.94 | 37,185,037 |
| 2026-05-14 | 241.50 | 261.50 | 240.00 | 261.50 | 259.18 | 26,132,765 |
| 2026-05-13 | 235.00 | 243.00 | 228.00 | 238.00 | 235.88 | 9,542,954 |
| 2026-05-12 | 236.00 | 253.50 | 232.50 | 238.50 | 236.38 | 21,379,584 |
| 2026-05-11 | 227.50 | 236.00 | 226.00 | 234.00 | 231.92 | 6,388,588 |
| 2026-05-08 | 230.50 | 241.00 | 225.00 | 226.00 | 223.99 | 13,031,039 |
| 2026-05-07 | 240.00 | 241.50 | 228.50 | 229.00 | 226.96 | 9,926,654 |
| 2026-05-06 | 243.00 | 247.00 | 230.50 | 236.50 | 234.40 | 14,114,650 |
| 2026-05-05 | 243.50 | 247.00 | 235.00 | 241.00 | 238.86 | 9,552,836 |
| 2026-05-04 | 249.00 | 250.00 | 239.50 | 244.50 | 242.33 | 14,498,622 |
| 2026-04-30 | 245.00 | 255.00 | 240.00 | 245.00 | 242.82 | 18,396,341 |
| 2026-04-29 | 232.50 | 252.50 | 227.50 | 246.00 | 243.81 | 19,782,723 |
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.