Phoenix Silicon International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 132.50 | 133.00 | 128.00 | 129.50 | 128.35 | 4,487,601 |
| 2025-07-28 | 134.00 | 134.50 | 132.00 | 133.00 | 131.82 | 1,553,274 |
| 2025-07-25 | 133.00 | 133.50 | 131.00 | 132.50 | 131.32 | 2,388,360 |
| 2025-07-24 | 133.50 | 134.50 | 132.00 | 133.50 | 132.31 | 1,601,360 |
| 2025-07-23 | 133.00 | 134.50 | 132.00 | 132.50 | 131.32 | 2,589,448 |
| 2025-07-22 | 137.00 | 138.00 | 131.00 | 132.50 | 131.32 | 4,255,304 |
| 2025-07-21 | 138.50 | 139.50 | 137.00 | 137.00 | 135.78 | 3,485,851 |
| 2025-07-18 | 142.00 | 144.00 | 137.00 | 137.50 | 136.28 | 13,454,436 |
| 2025-07-17 | 134.50 | 140.00 | 133.50 | 139.00 | 137.76 | 6,109,543 |
| 2025-07-16 | 134.50 | 136.50 | 133.50 | 134.00 | 132.81 | 4,373,523 |
| 2025-07-15 | 130.00 | 133.00 | 130.00 | 133.00 | 131.82 | 1,826,001 |
| 2025-07-14 | 133.00 | 133.00 | 130.00 | 130.00 | 128.84 | 1,950,321 |
| 2025-07-11 | 132.00 | 134.50 | 131.50 | 133.50 | 132.31 | 2,530,529 |
| 2025-07-10 | 133.00 | 136.00 | 131.50 | 131.50 | 130.33 | 4,296,142 |
| 2025-07-09 | 129.50 | 134.00 | 129.00 | 133.50 | 132.31 | 4,002,892 |
| 2025-07-08 | 130.00 | 131.50 | 127.00 | 130.00 | 128.84 | 5,197,413 |
| 2025-07-07 | 132.00 | 132.50 | 129.00 | 129.50 | 128.35 | 3,688,972 |
| 2025-07-04 | 139.00 | 140.50 | 132.00 | 132.50 | 131.32 | 10,087,510 |
| 2025-07-03 | 140.00 | 145.00 | 137.00 | 138.00 | 136.77 | 18,290,952 |
| 2025-07-02 | 136.00 | 138.00 | 134.50 | 138.00 | 136.77 | 3,024,828 |
| 2025-07-01 | 137.00 | 139.50 | 135.50 | 136.00 | 134.79 | 3,464,185 |
| 2025-06-30 | 139.50 | 140.00 | 136.50 | 136.50 | 135.29 | 2,976,851 |
| 2025-06-27 | 141.00 | 142.00 | 137.00 | 138.50 | 137.27 | 3,960,499 |
| 2025-06-26 | 142.50 | 143.50 | 140.50 | 141.00 | 139.75 | 3,392,349 |
| 2025-06-25 | 145.00 | 148.00 | 141.50 | 142.00 | 140.74 | 9,611,342 |
| 2025-06-24 | 140.00 | 145.00 | 140.00 | 143.00 | 141.73 | 10,423,869 |
| 2025-06-23 | 135.50 | 137.00 | 133.50 | 136.00 | 134.79 | 5,081,822 |
| 2025-06-20 | 140.50 | 142.00 | 135.50 | 138.00 | 136.77 | 4,990,386 |
| 2025-06-19 | 144.50 | 146.00 | 140.50 | 140.50 | 139.25 | 4,149,021 |
| 2025-06-18 | 147.00 | 148.50 | 144.50 | 144.50 | 143.22 | 5,405,496 |
| 2025-06-17 | 145.00 | 151.00 | 145.00 | 148.00 | 144.50 | 10,183,550 |
| 2025-06-16 | 145.00 | 153.50 | 144.00 | 144.00 | 140.60 | 11,645,870 |
| 2025-06-13 | 149.50 | 151.00 | 145.00 | 145.50 | 142.06 | 6,864,834 |
| 2025-06-12 | 147.50 | 154.50 | 146.00 | 150.50 | 146.95 | 14,152,351 |
| 2025-06-11 | 145.00 | 150.00 | 143.00 | 149.00 | 145.48 | 27,623,969 |
| 2025-06-10 | 135.00 | 143.50 | 134.50 | 142.50 | 139.13 | 10,675,973 |
| 2025-06-09 | 135.50 | 137.50 | 133.00 | 133.00 | 129.86 | 3,482,239 |
| 2025-06-06 | 135.50 | 137.50 | 132.50 | 134.50 | 131.32 | 4,417,923 |
| 2025-06-05 | 136.50 | 139.50 | 136.00 | 136.50 | 133.28 | 4,710,883 |
| 2025-06-04 | 136.00 | 137.50 | 135.00 | 135.50 | 132.30 | 3,206,710 |
| 2025-06-03 | 135.50 | 138.50 | 134.00 | 134.00 | 130.83 | 4,232,958 |
| 2025-06-02 | 138.00 | 138.50 | 133.00 | 135.00 | 131.81 | 4,358,089 |
| 2025-05-29 | 137.50 | 141.00 | 136.00 | 140.00 | 136.69 | 9,809,555 |
| 2025-05-28 | 139.50 | 140.00 | 135.50 | 135.50 | 132.30 | 4,118,948 |
| 2025-05-27 | 141.00 | 142.50 | 136.00 | 136.50 | 133.28 | 7,901,512 |
| 2025-05-26 | 140.50 | 142.00 | 139.00 | 140.50 | 137.18 | 2,451,882 |
| 2025-05-23 | 143.50 | 144.00 | 140.00 | 141.00 | 137.67 | 5,820,367 |
| 2025-05-22 | 140.50 | 144.50 | 140.00 | 143.50 | 140.11 | 8,551,749 |
| 2025-05-21 | 139.00 | 148.50 | 139.00 | 142.00 | 138.65 | 24,259,083 |
| 2025-05-20 | 138.50 | 143.50 | 138.50 | 139.50 | 136.20 | 12,000,611 |
| 2025-05-19 | 137.50 | 139.00 | 135.50 | 137.00 | 133.76 | 3,960,893 |
| 2025-05-16 | 140.50 | 142.00 | 136.50 | 137.50 | 134.25 | 7,665,205 |
| 2025-05-15 | 140.00 | 143.50 | 137.50 | 140.00 | 136.69 | 8,759,347 |
| 2025-05-14 | 144.50 | 145.00 | 140.00 | 141.00 | 137.67 | 13,239,027 |
| 2025-05-13 | 138.50 | 142.00 | 137.00 | 140.50 | 137.18 | 19,389,252 |
| 2025-05-12 | 133.00 | 139.50 | 132.50 | 134.50 | 131.32 | 12,927,881 |
| 2025-05-09 | 132.50 | 133.00 | 129.00 | 132.50 | 129.37 | 6,186,228 |
| 2025-05-08 | 132.00 | 135.00 | 131.00 | 131.00 | 127.91 | 11,176,290 |
| 2025-05-07 | 136.00 | 136.50 | 130.50 | 131.50 | 128.39 | 13,580,922 |
| 2025-05-06 | 128.00 | 140.00 | 127.50 | 136.00 | 132.79 | 26,673,836 |
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.