Phoenix Silicon International Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	50.368	51.157	49.777	50.270	43.144	921,789
2021-11-11	50.960	51.058	49.777	49.875	42.805	600,101
2021-11-10	49.875	51.058	49.580	50.467	43.313	926,741
2021-11-09	49.875	50.762	49.678	49.974	42.890	882,178
2021-11-08	50.073	50.171	49.136	49.284	42.298	872,502
2021-11-05	50.171	50.565	49.580	49.875	42.805	790,600
2021-11-04	49.185	50.467	49.185	49.777	42.721	1,584,613
2021-11-03	48.742	49.087	48.249	48.890	41.959	453,902
2021-11-02	49.284	50.171	48.101	48.298	41.452	1,060,355
2021-11-01	48.298	49.875	47.707	49.481	42.467	1,612,768
2021-10-29	48.791	48.791	47.756	48.052	41.240	588,822
2021-10-28	47.904	48.643	47.707	48.249	41.409	918,256
2021-10-27	47.805	47.805	47.263	47.658	40.902	384,756
2021-10-26	48.052	48.397	47.460	47.460	40.733	616,222
2021-10-25	46.623	48.200	46.228	48.052	41.240	713,484
2021-10-22	46.426	47.165	45.834	46.623	40.014	742,766
2021-10-21	47.805	48.594	46.031	46.031	39.506	910,298
2021-10-20	47.805	48.249	47.510	47.707	40.944	496,245
2021-10-19	47.510	47.707	46.820	47.313	40.606	543,302
2021-10-18	47.313	47.313	46.524	46.770	40.140	363,304
2021-10-15	45.538	47.756	45.538	47.460	40.733	1,164,759
2021-10-14	44.947	45.341	44.405	44.848	38.491	303,882

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.