Phoenix Silicon International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 135.00 | 136.00 | 124.50 | 128.50 | 125.46 | 14,502,108 |
| 2025-05-02 | 135.00 | 136.00 | 130.50 | 133.00 | 129.86 | 16,521,994 |
| 2025-04-30 | 124.50 | 133.00 | 123.50 | 130.50 | 127.42 | 23,604,090 |
| 2025-04-29 | 122.00 | 126.00 | 121.50 | 125.50 | 122.54 | 7,128,991 |
| 2025-04-28 | 124.00 | 125.50 | 121.50 | 121.50 | 118.63 | 6,608,629 |
| 2025-04-25 | 124.50 | 126.00 | 122.00 | 122.50 | 119.61 | 16,831,578 |
| 2025-04-24 | 122.00 | 125.00 | 119.00 | 120.00 | 117.17 | 40,637,889 |
| 2025-04-23 | 112.50 | 117.50 | 111.00 | 117.50 | 114.72 | 11,942,882 |
| 2025-04-22 | 100.00 | 111.50 | 100.00 | 107.00 | 104.47 | 14,632,924 |
| 2025-04-21 | 105.50 | 107.00 | 101.50 | 102.00 | 99.591 | 3,016,780 |
| 2025-04-18 | 106.00 | 107.50 | 105.00 | 106.00 | 103.50 | 3,407,802 |
| 2025-04-17 | 106.00 | 107.00 | 103.50 | 105.50 | 103.01 | 3,735,080 |
| 2025-04-16 | 108.00 | 111.00 | 106.50 | 107.00 | 104.47 | 6,482,463 |
| 2025-04-15 | 105.00 | 110.50 | 104.00 | 108.50 | 105.94 | 8,179,601 |
| 2025-04-14 | 106.50 | 110.00 | 101.00 | 104.00 | 101.54 | 11,370,527 |
| 2025-04-11 | 92.600 | 104.00 | 90.200 | 104.00 | 101.54 | 8,861,924 |
| 2025-04-10 | 99.900 | 99.900 | 99.900 | 99.900 | 97.540 | 1,709,822 |
| 2025-04-09 | 94.000 | 97.100 | 90.900 | 90.900 | 88.753 | 6,907,988 |
| 2025-04-08 | 101.00 | 101.00 | 101.00 | 101.00 | 98.614 | 1,573,081 |
| 2025-04-07 | 112.00 | 112.00 | 112.00 | 112.00 | 109.35 | 224,433 |
| 2025-04-02 | 120.50 | 124.00 | 119.00 | 124.00 | 121.07 | 5,815,515 |
| 2025-04-01 | 117.00 | 123.00 | 113.00 | 122.00 | 119.12 | 12,902,966 |
| 2025-03-31 | 120.50 | 125.00 | 116.00 | 116.00 | 113.26 | 10,146,058 |
| 2025-03-28 | 129.00 | 130.50 | 125.00 | 127.00 | 124.00 | 7,387,117 |
| 2025-03-27 | 137.00 | 140.50 | 132.50 | 132.50 | 129.37 | 8,274,395 |
| 2025-03-26 | 135.50 | 142.50 | 135.50 | 141.00 | 137.67 | 7,815,398 |
| 2025-03-25 | 137.00 | 138.50 | 134.50 | 134.50 | 131.32 | 2,800,372 |
| 2025-03-24 | 139.00 | 140.00 | 134.50 | 134.50 | 131.32 | 3,716,159 |
| 2025-03-21 | 145.00 | 146.00 | 138.00 | 138.00 | 134.74 | 8,593,122 |
| 2025-03-20 | 143.00 | 147.50 | 142.50 | 144.00 | 140.60 | 10,457,930 |
| 2025-03-19 | 146.00 | 146.00 | 140.00 | 140.50 | 137.18 | 6,552,209 |
| 2025-03-18 | 140.00 | 147.50 | 140.00 | 142.50 | 139.13 | 11,736,708 |
| 2025-03-17 | 141.00 | 142.00 | 138.50 | 138.50 | 135.23 | 4,000,944 |
| 2025-03-14 | 139.50 | 140.50 | 136.00 | 138.50 | 135.23 | 5,047,907 |
| 2025-03-13 | 142.00 | 144.50 | 137.50 | 138.00 | 134.74 | 6,301,105 |
| 2025-03-12 | 140.00 | 143.00 | 138.50 | 139.50 | 136.20 | 7,522,747 |
| 2025-03-11 | 141.00 | 142.00 | 137.50 | 138.50 | 135.23 | 8,440,199 |
| 2025-03-10 | 147.00 | 149.50 | 144.00 | 145.00 | 141.58 | 6,656,933 |
| 2025-03-07 | 147.00 | 150.00 | 144.00 | 145.50 | 142.06 | 9,074,377 |
| 2025-03-06 | 152.00 | 157.50 | 148.50 | 149.00 | 145.48 | 24,642,626 |
| 2025-03-05 | 150.00 | 151.50 | 147.00 | 150.50 | 146.95 | 11,840,219 |
| 2025-03-04 | 147.00 | 151.50 | 143.00 | 149.50 | 145.97 | 25,817,906 |
| 2025-03-03 | 166.00 | 170.50 | 151.50 | 151.50 | 147.92 | 33,558,269 |
| 2025-02-27 | 174.00 | 177.00 | 167.00 | 168.00 | 164.03 | 21,065,525 |
| 2025-02-26 | 169.00 | 183.00 | 169.00 | 170.00 | 165.98 | 55,560,628 |
| 2025-02-25 | 169.50 | 171.00 | 162.00 | 171.00 | 166.96 | 21,735,322 |
| 2025-02-24 | 171.50 | 176.00 | 169.00 | 171.00 | 166.96 | 16,361,213 |
| 2025-02-21 | 173.50 | 178.00 | 166.50 | 174.00 | 169.89 | 33,543,052 |
| 2025-02-20 | 170.00 | 178.00 | 168.00 | 171.50 | 167.45 | 65,446,428 |
| 2025-02-19 | 162.00 | 174.50 | 161.00 | 167.50 | 163.54 | 75,468,985 |
| 2025-02-18 | 144.00 | 159.50 | 143.00 | 159.50 | 155.73 | 44,087,592 |
| 2025-02-17 | 143.00 | 146.00 | 140.50 | 145.00 | 141.58 | 32,281,731 |
| 2025-02-14 | 133.50 | 143.50 | 132.50 | 140.50 | 137.18 | 63,928,844 |
| 2025-02-13 | 125.00 | 133.50 | 125.00 | 133.50 | 130.35 | 18,580,111 |
| 2025-02-12 | 122.00 | 124.50 | 121.00 | 121.50 | 118.63 | 3,464,121 |
| 2025-02-11 | 123.00 | 124.00 | 120.50 | 120.50 | 117.65 | 3,194,635 |
| 2025-02-10 | 121.00 | 123.50 | 119.50 | 122.00 | 119.12 | 2,600,614 |
| 2025-02-07 | 122.00 | 124.50 | 121.50 | 122.50 | 119.61 | 3,394,087 |
| 2025-02-06 | 122.50 | 126.00 | 121.50 | 121.50 | 118.63 | 7,194,164 |
| 2025-02-05 | 118.00 | 121.50 | 117.50 | 119.00 | 116.19 | 3,543,503 |
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.