Phoenix Silicon International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 122.50 | 122.50 | 113.50 | 116.50 | 113.75 | 8,040,701 |
| 2025-02-03 | 118.50 | 123.00 | 117.00 | 122.50 | 119.61 | 4,467,200 |
| 2025-01-22 | 127.50 | 128.50 | 123.00 | 123.50 | 120.58 | 7,240,106 |
| 2025-01-21 | 125.50 | 127.00 | 124.50 | 125.50 | 122.54 | 3,213,028 |
| 2025-01-20 | 122.50 | 127.50 | 122.00 | 125.50 | 122.54 | 5,312,201 |
| 2025-01-17 | 127.50 | 128.00 | 121.00 | 121.50 | 118.63 | 9,678,056 |
| 2025-01-16 | 124.00 | 128.50 | 122.00 | 128.00 | 124.98 | 7,180,116 |
| 2025-01-15 | 122.50 | 123.50 | 118.50 | 120.00 | 117.17 | 4,763,860 |
| 2025-01-14 | 122.50 | 125.00 | 121.00 | 122.50 | 119.61 | 4,209,033 |
| 2025-01-13 | 127.00 | 127.50 | 119.50 | 121.00 | 118.14 | 11,999,634 |
| 2025-01-10 | 128.50 | 132.00 | 128.00 | 128.50 | 125.46 | 5,337,290 |
| 2025-01-09 | 136.50 | 137.00 | 129.00 | 129.00 | 125.95 | 9,645,850 |
| 2025-01-08 | 139.50 | 141.50 | 135.00 | 136.50 | 133.28 | 11,411,192 |
| 2025-01-07 | 146.00 | 147.00 | 140.00 | 140.50 | 137.18 | 18,143,523 |
| 2025-01-06 | 143.50 | 146.50 | 138.00 | 143.00 | 139.62 | 19,608,748 |
| 2025-01-03 | 138.50 | 142.50 | 137.50 | 141.50 | 138.16 | 11,190,051 |
| 2025-01-02 | 138.50 | 141.00 | 137.00 | 137.50 | 134.25 | 5,538,655 |
| 2024-12-31 | 136.50 | 140.00 | 134.00 | 139.50 | 136.20 | 10,085,644 |
| 2024-12-30 | 139.00 | 143.00 | 135.00 | 135.50 | 132.30 | 18,428,510 |
| 2024-12-27 | 136.50 | 138.00 | 135.00 | 137.50 | 134.25 | 6,565,728 |
| 2024-12-26 | 140.50 | 147.00 | 135.00 | 135.50 | 132.30 | 35,527,718 |
| 2024-12-25 | 136.50 | 141.00 | 136.50 | 137.50 | 134.25 | 14,883,123 |
| 2024-12-24 | 137.00 | 137.50 | 133.00 | 136.50 | 133.28 | 9,862,807 |
| 2024-12-23 | 135.00 | 139.00 | 131.00 | 137.00 | 133.76 | 23,531,798 |
| 2024-12-20 | 128.50 | 138.00 | 126.00 | 133.50 | 130.35 | 15,953,599 |
| 2024-12-19 | 124.00 | 129.50 | 122.00 | 128.00 | 124.98 | 4,518,949 |
| 2024-12-18 | 126.00 | 126.50 | 123.00 | 126.50 | 123.51 | 2,431,183 |
| 2024-12-17 | 125.50 | 128.00 | 124.50 | 126.50 | 123.51 | 2,828,842 |
| 2024-12-16 | 128.00 | 130.00 | 123.50 | 124.50 | 121.56 | 4,658,307 |
| 2024-12-13 | 129.00 | 130.50 | 126.50 | 127.00 | 124.00 | 3,880,724 |
| 2024-12-12 | 132.50 | 133.50 | 129.50 | 129.50 | 126.44 | 3,381,035 |
| 2024-12-11 | 129.00 | 132.00 | 128.00 | 131.00 | 127.91 | 3,462,881 |
| 2024-12-10 | 131.50 | 134.00 | 129.00 | 130.00 | 126.93 | 5,663,935 |
| 2024-12-09 | 135.00 | 135.00 | 131.00 | 132.50 | 129.37 | 5,369,686 |
| 2024-12-06 | 138.00 | 140.50 | 133.00 | 134.00 | 130.83 | 15,736,167 |
| 2024-12-05 | 139.00 | 139.50 | 135.00 | 135.50 | 132.30 | 6,161,299 |
| 2024-12-04 | 133.00 | 139.00 | 133.00 | 138.00 | 134.74 | 8,200,895 |
| 2024-12-03 | 140.00 | 141.50 | 132.50 | 133.00 | 129.86 | 15,390,865 |
| 2024-12-02 | 134.50 | 141.00 | 131.50 | 138.00 | 134.74 | 13,326,779 |
| 2024-11-29 | 132.00 | 134.50 | 130.50 | 132.50 | 129.37 | 7,113,547 |
| 2024-11-28 | 133.00 | 135.50 | 129.00 | 134.50 | 131.32 | 7,030,154 |
| 2024-11-27 | 138.50 | 139.00 | 132.50 | 132.50 | 129.37 | 7,471,749 |
| 2024-11-26 | 141.00 | 142.50 | 137.00 | 138.50 | 135.23 | 9,333,994 |
| 2024-11-25 | 134.00 | 145.00 | 134.00 | 142.50 | 139.13 | 19,069,161 |
| 2024-11-22 | 133.00 | 137.00 | 131.00 | 132.00 | 128.88 | 6,567,823 |
| 2024-11-21 | 132.00 | 134.50 | 131.00 | 131.00 | 127.91 | 3,908,621 |
| 2024-11-20 | 132.50 | 132.50 | 132.50 | 132.50 | 129.37 | 6,375,943 |
| 2024-11-19 | 126.00 | 135.00 | 124.50 | 133.50 | 130.35 | 11,245,755 |
| 2024-11-18 | 135.00 | 135.00 | 122.50 | 123.50 | 120.58 | 11,239,924 |
| 2024-11-15 | 136.50 | 137.50 | 132.50 | 135.00 | 131.81 | 4,387,001 |
| 2024-11-14 | 138.50 | 140.00 | 134.50 | 135.50 | 132.30 | 5,547,267 |
| 2024-11-13 | 139.00 | 143.00 | 137.50 | 137.50 | 134.25 | 8,997,259 |
| 2024-11-12 | 145.00 | 147.50 | 137.00 | 137.50 | 134.25 | 15,121,508 |
| 2024-11-11 | 143.50 | 146.00 | 141.50 | 146.00 | 142.55 | 10,015,367 |
| 2024-11-08 | 143.00 | 144.50 | 139.50 | 142.50 | 139.13 | 13,775,764 |
| 2024-11-07 | 139.50 | 143.00 | 139.00 | 142.50 | 139.13 | 14,940,204 |
| 2024-11-06 | 136.50 | 140.00 | 132.50 | 139.50 | 136.20 | 20,283,678 |
| 2024-11-05 | 132.50 | 138.50 | 132.50 | 135.50 | 132.30 | 15,156,328 |
| 2024-11-04 | 129.00 | 133.50 | 129.00 | 133.00 | 129.86 | 10,918,069 |
| 2024-11-01 | 118.50 | 133.00 | 117.50 | 130.50 | 127.42 | 15,374,803 |
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.