Phoenix Silicon International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	49.382	50.270	49.284	49.481	42.467	667,544
2022-02-14	50.467	50.565	49.481	49.580	42.551	892,727
2022-02-11	51.650	51.847	51.058	51.255	43.989	672,842
2022-02-10	52.734	53.719	51.748	52.044	44.666	2,130,028
2022-02-09	51.058	52.931	50.664	52.438	45.005	3,234,155
2022-02-08	49.382	50.073	49.284	49.777	42.721	457,528
2022-02-07	48.594	49.580	48.397	49.382	42.382	427,837
2022-01-26	48.298	48.742	48.150	48.348	41.494	679,828
2022-01-25	50.073	50.467	48.150	48.150	41.325	1,125,505
2022-01-24	49.284	49.777	47.805	49.185	42.213	1,273,145
2022-01-21	50.270	50.960	49.875	49.875	42.805	1,023,300
2022-01-20	50.270	51.058	50.073	51.058	43.820	744,501
2022-01-19	49.678	50.762	49.481	50.565	43.397	754,505
2022-01-18	50.960	51.551	50.368	50.565	43.397	809,347
2022-01-17	50.664	51.847	50.664	50.960	43.736	1,638,964
2022-01-14	50.565	50.664	49.185	49.777	42.721	1,789,898
2022-01-13	51.354	51.354	50.270	50.664	43.482	1,084,800
2022-01-12	52.142	52.635	50.368	50.762	43.567	2,691,817
2022-01-11	52.142	52.241	50.368	51.058	43.820	2,057,265
2022-01-10	51.058	53.030	51.058	52.340	44.920	2,186,448
2022-01-07	53.719	53.917	50.861	51.354	44.074	4,143,250
2022-01-06	53.818	55.987	53.227	53.719	46.104	5,775,124
2022-01-05	55.099	55.691	53.522	53.818	46.189	4,664,663
2022-01-04	57.169	57.662	54.804	54.804	47.035	5,053,265
2022-01-03	58.648	59.141	55.494	56.578	48.558	11,799,709
2021-12-30	56.972	61.112	56.282	57.465	49.319	39,738,839
2021-12-29	52.044	56.972	51.354	56.972	48.896	18,016,438
2021-12-28	50.664	52.931	50.171	51.847	44.497	7,855,677
2021-12-27	49.136	50.762	49.136	50.171	43.059	2,245,429
2021-12-24	48.791	48.988	48.545	48.594	41.705	412,911
2021-12-23	48.988	48.988	48.397	48.495	41.621	396,329
2021-12-22	48.200	49.087	48.200	48.397	41.536	380,928
2021-12-21	48.003	48.249	47.362	48.003	41.198	280,185
2021-12-20	47.707	48.101	47.411	47.559	40.817	253,708
2021-12-17	48.200	48.200	47.559	47.707	40.944	650,833
2021-12-16	48.545	48.693	48.101	48.348	41.494	284,026
2021-12-15	48.594	48.594	47.855	48.003	41.198	409,131
2021-12-14	49.481	49.580	47.904	48.052	41.240	759,991
2021-12-13	48.298	49.678	48.298	49.382	42.382	915,339
2021-12-10	49.038	49.038	48.298	48.594	41.705	393,704
2021-12-09	49.580	49.974	48.939	48.988	42.044	442,974
2021-12-08	50.171	50.565	49.284	49.580	42.551	692,245
2021-12-07	49.235	49.777	48.939	49.284	42.298	377,337
2021-12-06	49.284	49.382	48.791	49.235	42.255	321,265
2021-12-03	49.382	49.777	49.087	49.284	42.298	423,692
2021-12-02	49.974	49.974	48.643	48.742	41.832	659,453
2021-12-01	49.284	50.270	48.693	49.974	42.890	653,392
2021-11-30	48.643	49.974	48.643	49.136	42.171	753,673
2021-11-29	47.263	48.693	46.376	48.545	41.663	1,047,069
2021-11-26	50.270	50.270	48.594	48.594	41.705	1,091,845
2021-11-25	51.157	51.354	50.073	50.171	43.059	598,105
2021-11-24	49.875	51.452	49.875	50.664	43.482	1,258,391
2021-11-23	51.945	51.945	49.777	49.777	42.721	1,478,892
2021-11-22	51.452	53.128	51.255	51.945	44.582	1,333,006
2021-11-19	51.354	52.044	51.058	51.354	44.074	882,264
2021-11-18	51.650	51.945	50.960	51.255	43.989	813,745
2021-11-17	50.762	52.241	50.762	51.945	44.582	1,592,518
2021-11-16	51.551	51.847	50.467	50.762	43.567	919,339
2021-11-15	51.255	52.142	50.762	51.748	44.413	1,957,667
2021-11-12	50.368	51.157	49.777	50.270	43.144	921,789

← NewerPage 20 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.