Phoenix Silicon International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	225.50	239.50	218.00	235.50	233.41	19,105,856
2026-04-27	253.50	257.00	226.00	229.50	227.46	32,549,713
2026-04-24	237.00	242.00	234.00	242.00	239.85	23,377,615
2026-04-23	233.00	233.50	207.50	220.00	218.04	36,259,524
2026-04-22	218.00	230.00	217.00	230.00	227.96	34,488,241
2026-04-21	204.00	209.50	202.50	209.50	207.64	26,404,611
2026-04-20	188.50	195.00	183.50	190.50	188.81	17,455,055
2026-04-17	188.00	189.50	185.00	187.00	185.34	7,827,149
2026-04-16	189.00	192.00	184.50	191.50	189.80	8,860,224
2026-04-15	191.50	191.50	187.00	187.00	185.34	7,371,748
2026-04-14	200.00	200.50	188.50	191.50	189.80	12,126,688
2026-04-13	198.50	203.00	195.50	196.50	194.75	12,229,225
2026-04-10	207.50	207.50	195.50	199.00	197.23	16,703,563
2026-04-09	188.50	205.50	185.00	205.50	203.67	24,456,431
2026-04-08	185.00	190.50	185.00	187.00	185.34	9,097,721
2026-04-07	174.00	183.00	173.00	177.50	175.92	7,681,255
2026-04-02	179.00	180.50	170.00	170.00	168.49	8,310,894
2026-04-01	189.00	190.50	177.00	177.50	175.92	11,704,588
2026-03-31	188.00	190.00	178.00	181.00	179.39	9,852,225
2026-03-30	186.00	189.00	178.00	188.50	186.82	10,532,098
2026-03-27	192.00	193.00	188.00	191.00	189.30	10,111,305
2026-03-26	200.50	204.50	193.50	196.00	194.26	28,152,649
2026-03-25	186.00	199.50	184.50	199.50	197.73	23,277,892
2026-03-24	186.50	187.00	174.00	181.50	179.89	9,695,463
2026-03-23	176.00	191.50	174.00	182.00	180.38	12,977,102
2026-03-20	192.50	195.00	183.50	185.00	183.36	7,948,325
2026-03-19	191.50	197.00	187.00	188.00	186.33	11,137,916
2026-03-18	193.50	206.00	188.50	197.00	195.25	28,898,981
2026-03-17	186.00	194.00	183.50	189.00	187.32	10,557,837
2026-03-16	191.00	191.50	180.50	186.00	184.35	9,863,509
2026-03-13	169.00	190.50	168.50	189.00	187.32	19,429,579
2026-03-12	176.50	178.00	172.50	173.50	171.96	2,347,081
2026-03-11	170.00	177.50	170.00	177.00	175.43	3,641,951
2026-03-10	165.00	169.50	164.00	168.00	166.51	3,779,275
2026-03-09	161.00	163.50	158.50	159.50	158.08	5,964,653
2026-03-06	176.00	179.50	173.00	176.00	174.44	2,565,947
2026-03-05	176.00	180.00	174.00	178.00	176.42	5,380,631
2026-03-04	179.00	179.50	167.00	169.00	167.50	6,671,445
2026-03-03	185.50	193.50	180.50	182.00	180.38	11,373,380
2026-03-02	181.00	187.50	179.00	183.00	181.37	7,386,828
2026-02-26	183.00	191.00	180.00	188.00	186.33	15,149,946
2026-02-25	183.50	184.00	178.50	183.00	181.37	5,299,902
2026-02-24	175.50	188.00	175.00	179.50	177.90	11,749,783
2026-02-23	168.00	176.00	168.00	176.00	174.44	4,960,983
2026-02-11	168.00	169.00	165.50	167.00	165.52	2,400,395
2026-02-10	169.00	169.00	165.50	168.00	166.51	1,379,078
2026-02-09	168.00	169.50	166.00	166.00	164.52	2,215,388
2026-02-06	164.50	165.00	158.00	163.00	161.55	2,335,345
2026-02-05	165.00	169.00	163.50	164.00	162.54	2,275,061
2026-02-04	168.00	170.00	166.00	168.00	166.51	2,513,014
2026-02-03	169.00	170.00	165.00	170.00	168.49	2,812,391
2026-02-02	165.50	168.00	163.00	164.50	163.04	4,443,669
2026-01-30	173.00	173.50	169.00	169.50	167.99	3,641,956
2026-01-29	181.00	182.00	173.00	174.50	172.95	4,741,690
2026-01-28	179.00	183.00	177.50	178.50	176.91	6,994,303
2026-01-27	175.00	178.50	174.50	177.50	175.92	3,644,770
2026-01-26	175.00	177.50	172.50	174.50	172.95	3,468,702
2026-01-23	175.50	176.00	172.50	175.00	173.44	3,486,461
2026-01-22	176.00	179.00	173.00	174.50	172.95	6,346,181
2026-01-21	177.00	181.00	172.00	173.50	171.96	7,014,021

← NewerPage 3 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.