Phoenix Silicon International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 170.00 | 170.50 | 168.50 | 170.50 | 168.98 | 2,906,161 |
| 2025-10-22 | 173.00 | 174.50 | 170.50 | 171.00 | 169.48 | 4,780,247 |
| 2025-10-21 | 179.00 | 180.50 | 172.50 | 173.50 | 171.96 | 9,140,489 |
| 2025-10-20 | 180.00 | 180.50 | 175.50 | 177.50 | 175.92 | 6,805,400 |
| 2025-10-17 | 183.50 | 184.50 | 178.00 | 179.00 | 177.41 | 12,981,129 |
| 2025-10-16 | 181.00 | 192.00 | 180.50 | 187.50 | 185.83 | 37,361,782 |
| 2025-10-15 | 167.00 | 179.00 | 163.00 | 179.00 | 177.41 | 12,626,270 |
| 2025-10-14 | 172.00 | 174.00 | 163.00 | 163.00 | 161.55 | 7,566,793 |
| 2025-10-13 | 162.00 | 170.50 | 161.00 | 168.00 | 166.51 | 7,316,615 |
| 2025-10-09 | 177.00 | 179.50 | 172.00 | 172.00 | 170.47 | 9,399,909 |
| 2025-10-08 | 180.00 | 180.50 | 174.00 | 175.50 | 173.94 | 15,929,116 |
| 2025-10-07 | 182.00 | 186.00 | 180.50 | 184.50 | 182.86 | 10,432,452 |
| 2025-10-03 | 180.50 | 185.50 | 179.00 | 180.50 | 178.90 | 8,406,443 |
| 2025-10-02 | 186.50 | 190.50 | 181.00 | 181.00 | 179.39 | 20,802,633 |
| 2025-10-01 | 182.00 | 186.00 | 180.50 | 183.50 | 181.87 | 15,979,544 |
| 2025-09-30 | 176.50 | 181.50 | 174.00 | 180.00 | 178.40 | 9,140,268 |
| 2025-09-29 | 175.00 | 175.00 | 175.00 | 175.00 | 173.44 | 0 |
| 2025-09-26 | 179.50 | 180.00 | 171.00 | 175.00 | 173.44 | 15,312,196 |
| 2025-09-25 | 180.00 | 191.00 | 176.00 | 181.00 | 179.39 | 22,101,915 |
| 2025-09-24 | 180.00 | 184.50 | 178.00 | 180.00 | 178.40 | 14,032,586 |
| 2025-09-23 | 185.00 | 187.00 | 179.00 | 179.50 | 177.90 | 18,294,438 |
| 2025-09-22 | 176.00 | 185.00 | 176.00 | 182.00 | 180.38 | 18,318,480 |
| 2025-09-19 | 174.00 | 177.00 | 172.00 | 173.50 | 171.96 | 6,867,519 |
| 2025-09-18 | 172.00 | 175.00 | 170.00 | 173.50 | 171.96 | 6,871,084 |
| 2025-09-17 | 175.00 | 176.50 | 169.50 | 171.50 | 169.98 | 8,647,377 |
| 2025-09-16 | 175.00 | 177.50 | 170.00 | 177.00 | 175.43 | 13,417,042 |
| 2025-09-15 | 174.00 | 175.00 | 168.00 | 170.50 | 168.98 | 7,106,606 |
| 2025-09-12 | 176.50 | 178.00 | 171.50 | 173.50 | 171.96 | 8,774,170 |
| 2025-09-11 | 182.50 | 183.00 | 172.00 | 173.50 | 171.96 | 17,784,949 |
| 2025-09-10 | 187.00 | 195.00 | 180.00 | 180.50 | 178.90 | 39,159,234 |
| 2025-09-09 | 182.50 | 185.00 | 178.00 | 184.00 | 182.36 | 22,143,857 |
| 2025-09-08 | 177.50 | 183.00 | 168.50 | 182.00 | 180.38 | 32,526,328 |
| 2025-09-05 | 176.50 | 177.50 | 170.00 | 176.00 | 174.44 | 20,206,448 |
| 2025-09-04 | 179.00 | 185.50 | 168.50 | 172.50 | 170.97 | 65,617,662 |
| 2025-09-03 | 159.00 | 175.00 | 158.00 | 175.00 | 173.44 | 29,603,252 |
| 2025-09-02 | 156.50 | 161.50 | 154.50 | 159.50 | 158.08 | 21,742,907 |
| 2025-09-01 | 160.50 | 163.00 | 153.00 | 153.50 | 152.14 | 18,388,968 |
| 2025-08-29 | 154.50 | 165.00 | 153.50 | 161.50 | 160.06 | 35,351,148 |
| 2025-08-28 | 151.00 | 155.00 | 148.50 | 152.50 | 151.14 | 10,204,102 |
| 2025-08-27 | 154.50 | 157.00 | 150.00 | 152.00 | 150.65 | 19,907,595 |
| 2025-08-26 | 142.50 | 154.00 | 142.00 | 151.00 | 149.66 | 19,002,247 |
| 2025-08-25 | 141.00 | 143.50 | 140.50 | 142.50 | 141.23 | 6,238,370 |
| 2025-08-22 | 143.50 | 144.00 | 137.00 | 138.50 | 137.27 | 8,056,987 |
| 2025-08-21 | 140.00 | 148.00 | 140.00 | 143.50 | 142.22 | 11,922,930 |
| 2025-08-20 | 141.00 | 142.50 | 136.50 | 139.00 | 137.76 | 7,095,146 |
| 2025-08-19 | 142.00 | 146.50 | 141.00 | 142.50 | 141.23 | 8,184,351 |
| 2025-08-18 | 144.00 | 146.00 | 141.00 | 141.50 | 140.24 | 6,791,284 |
| 2025-08-15 | 144.50 | 148.00 | 143.50 | 145.00 | 143.71 | 5,272,444 |
| 2025-08-14 | 146.00 | 146.50 | 143.00 | 144.50 | 143.22 | 5,489,711 |
| 2025-08-13 | 151.00 | 151.50 | 143.00 | 145.00 | 143.71 | 9,684,550 |
| 2025-08-12 | 150.00 | 151.00 | 146.00 | 149.50 | 148.17 | 9,577,997 |
| 2025-08-11 | 152.50 | 153.00 | 148.50 | 149.50 | 148.17 | 13,278,782 |
| 2025-08-08 | 165.50 | 166.50 | 148.50 | 149.00 | 147.68 | 35,495,811 |
| 2025-08-07 | 166.50 | 168.50 | 162.50 | 164.50 | 163.04 | 13,719,397 |
| 2025-08-06 | 166.50 | 167.00 | 162.00 | 164.50 | 163.04 | 18,697,472 |
| 2025-08-05 | 160.00 | 168.50 | 160.00 | 164.00 | 162.54 | 51,277,272 |
| 2025-08-04 | 141.50 | 154.50 | 141.50 | 154.50 | 153.13 | 37,551,181 |
| 2025-08-01 | 128.00 | 128.00 | 128.00 | 128.00 | 126.86 | 0 |
| 2025-07-31 | 129.00 | 130.00 | 127.50 | 128.00 | 126.86 | 2,719,686 |
| 2025-07-30 | 130.00 | 130.50 | 127.50 | 128.50 | 127.36 | 2,233,949 |
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.