Phoenix Silicon International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 181.50 | 184.00 | 178.00 | 179.00 | 177.41 | 5,831,868 |
| 2026-01-19 | 187.50 | 187.50 | 182.00 | 182.00 | 180.38 | 7,004,682 |
| 2026-01-16 | 196.00 | 199.00 | 185.50 | 187.50 | 185.83 | 22,181,504 |
| 2026-01-15 | 188.50 | 190.00 | 183.50 | 190.00 | 188.31 | 5,898,007 |
| 2026-01-14 | 186.50 | 189.00 | 186.00 | 188.50 | 186.82 | 3,600,699 |
| 2026-01-13 | 195.00 | 199.50 | 184.50 | 186.50 | 184.84 | 14,816,083 |
| 2026-01-12 | 194.00 | 195.00 | 189.50 | 192.50 | 190.79 | 6,221,780 |
| 2026-01-09 | 193.50 | 195.00 | 187.50 | 189.50 | 187.82 | 6,963,344 |
| 2026-01-08 | 196.50 | 199.50 | 189.00 | 192.00 | 190.29 | 11,554,995 |
| 2026-01-07 | 203.50 | 205.00 | 196.50 | 196.50 | 194.75 | 12,601,257 |
| 2026-01-06 | 206.50 | 207.50 | 200.00 | 201.00 | 199.21 | 28,722,064 |
| 2026-01-05 | 190.00 | 205.00 | 185.00 | 205.00 | 203.18 | 45,078,294 |
| 2026-01-02 | 180.50 | 188.00 | 180.50 | 186.50 | 184.84 | 21,076,846 |
| 2025-12-31 | 177.50 | 185.00 | 176.00 | 178.00 | 176.42 | 22,931,944 |
| 2025-12-30 | 171.00 | 176.00 | 170.00 | 176.00 | 174.44 | 5,217,291 |
| 2025-12-29 | 172.50 | 172.50 | 169.50 | 170.00 | 168.49 | 2,934,938 |
| 2025-12-26 | 176.00 | 176.00 | 172.00 | 172.50 | 170.97 | 5,172,707 |
| 2025-12-24 | 177.00 | 178.00 | 173.00 | 175.50 | 173.94 | 7,454,984 |
| 2025-12-23 | 168.50 | 177.00 | 168.00 | 173.00 | 171.46 | 12,141,722 |
| 2025-12-22 | 166.00 | 167.50 | 165.50 | 167.00 | 165.52 | 2,096,694 |
| 2025-12-19 | 168.50 | 169.00 | 164.00 | 164.00 | 162.54 | 2,839,510 |
| 2025-12-18 | 164.50 | 167.00 | 163.00 | 165.50 | 164.03 | 3,459,436 |
| 2025-12-17 | 168.50 | 172.00 | 164.00 | 164.00 | 162.54 | 5,190,478 |
| 2025-12-16 | 169.00 | 172.00 | 166.50 | 168.50 | 167.00 | 4,403,276 |
| 2025-12-15 | 169.00 | 170.50 | 168.50 | 170.50 | 168.98 | 3,763,703 |
| 2025-12-12 | 174.50 | 176.50 | 171.50 | 173.50 | 171.96 | 14,852,001 |
| 2025-12-11 | 170.00 | 177.50 | 169.00 | 171.50 | 169.98 | 16,574,985 |
| 2025-12-10 | 166.00 | 173.00 | 166.00 | 168.00 | 166.51 | 11,136,113 |
| 2025-12-09 | 164.50 | 167.00 | 163.50 | 164.00 | 162.54 | 5,241,375 |
| 2025-12-08 | 161.50 | 164.50 | 161.50 | 162.50 | 161.06 | 3,656,540 |
| 2025-12-05 | 160.50 | 164.00 | 158.50 | 159.00 | 157.59 | 2,595,824 |
| 2025-12-04 | 160.00 | 163.00 | 159.00 | 160.50 | 159.07 | 2,861,479 |
| 2025-12-03 | 157.00 | 159.50 | 156.00 | 159.00 | 157.59 | 2,066,127 |
| 2025-12-02 | 158.00 | 159.00 | 155.50 | 155.50 | 154.12 | 1,874,810 |
| 2025-12-01 | 161.00 | 161.50 | 156.00 | 156.50 | 155.11 | 3,312,026 |
| 2025-11-28 | 153.50 | 163.00 | 153.50 | 162.50 | 161.06 | 4,154,367 |
| 2025-11-27 | 158.00 | 158.00 | 153.50 | 154.00 | 152.63 | 2,077,239 |
| 2025-11-26 | 155.00 | 157.00 | 154.50 | 156.50 | 155.11 | 1,557,384 |
| 2025-11-25 | 154.50 | 156.00 | 153.00 | 154.00 | 152.63 | 2,366,951 |
| 2025-11-24 | 148.50 | 152.00 | 147.00 | 151.50 | 150.15 | 2,255,708 |
| 2025-11-21 | 146.00 | 151.00 | 145.50 | 147.00 | 145.69 | 2,966,311 |
| 2025-11-20 | 151.00 | 152.00 | 149.50 | 151.50 | 150.15 | 2,097,101 |
| 2025-11-19 | 150.50 | 150.50 | 145.00 | 146.00 | 144.70 | 2,836,807 |
| 2025-11-18 | 154.00 | 155.00 | 149.00 | 149.50 | 148.17 | 3,521,434 |
| 2025-11-17 | 156.00 | 159.00 | 155.00 | 156.00 | 154.61 | 2,624,495 |
| 2025-11-14 | 157.00 | 159.50 | 155.00 | 155.00 | 153.62 | 4,571,796 |
| 2025-11-13 | 159.50 | 163.50 | 158.00 | 161.00 | 159.57 | 3,533,069 |
| 2025-11-12 | 158.50 | 160.00 | 156.00 | 159.50 | 158.08 | 4,010,311 |
| 2025-11-11 | 163.50 | 165.00 | 158.00 | 158.50 | 157.09 | 5,262,118 |
| 2025-11-10 | 164.00 | 164.50 | 161.00 | 162.00 | 160.56 | 2,967,175 |
| 2025-11-07 | 169.00 | 169.00 | 163.00 | 163.00 | 161.55 | 8,069,779 |
| 2025-11-06 | 174.00 | 175.00 | 169.50 | 171.50 | 169.98 | 3,794,656 |
| 2025-11-05 | 167.50 | 171.00 | 165.50 | 171.00 | 169.48 | 3,657,156 |
| 2025-11-04 | 177.00 | 177.00 | 169.50 | 171.00 | 169.48 | 4,975,510 |
| 2025-11-03 | 174.00 | 177.50 | 172.00 | 176.00 | 174.44 | 5,140,532 |
| 2025-10-31 | 170.00 | 176.50 | 170.00 | 173.50 | 171.96 | 5,466,838 |
| 2025-10-30 | 171.50 | 173.00 | 168.50 | 170.00 | 168.49 | 3,568,985 |
| 2025-10-29 | 171.50 | 174.50 | 170.50 | 171.00 | 169.48 | 4,853,909 |
| 2025-10-28 | 172.50 | 173.00 | 168.50 | 170.00 | 168.49 | 3,397,315 |
| 2025-10-27 | 173.00 | 174.00 | 169.50 | 172.00 | 170.47 | 5,008,426 |
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.