Phoenix Silicon International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 124.00 | 125.00 | 121.00 | 122.00 | 119.12 | 5,475,189 |
| 2024-10-29 | 126.00 | 126.50 | 120.50 | 122.50 | 119.61 | 8,107,720 |
| 2024-10-28 | 129.50 | 130.00 | 125.00 | 126.00 | 123.02 | 5,304,541 |
| 2024-10-25 | 128.50 | 130.00 | 127.50 | 128.50 | 125.46 | 4,098,814 |
| 2024-10-24 | 133.00 | 135.50 | 127.00 | 128.50 | 125.46 | 9,787,317 |
| 2024-10-23 | 135.50 | 136.50 | 132.50 | 133.00 | 129.86 | 6,271,925 |
| 2024-10-22 | 134.50 | 136.50 | 133.00 | 135.50 | 132.30 | 9,084,713 |
| 2024-10-21 | 135.50 | 139.00 | 135.00 | 135.00 | 131.81 | 12,676,930 |
| 2024-10-18 | 144.50 | 153.00 | 134.50 | 134.50 | 131.32 | 74,786,280 |
| 2024-10-17 | 137.00 | 141.50 | 132.00 | 140.00 | 136.69 | 20,218,199 |
| 2024-10-16 | 133.50 | 137.50 | 133.00 | 137.00 | 133.76 | 7,574,710 |
| 2024-10-15 | 140.50 | 143.00 | 135.00 | 136.00 | 132.79 | 26,582,174 |
| 2024-10-14 | 134.50 | 140.00 | 133.00 | 138.50 | 135.23 | 15,290,253 |
| 2024-10-11 | 134.00 | 138.50 | 132.50 | 133.50 | 130.35 | 12,875,312 |
| 2024-10-09 | 141.00 | 145.00 | 132.00 | 133.50 | 130.35 | 36,459,529 |
| 2024-10-08 | 131.00 | 142.00 | 129.50 | 140.00 | 136.69 | 40,184,319 |
| 2024-10-07 | 124.00 | 134.50 | 123.50 | 132.50 | 129.37 | 17,649,135 |
| 2024-10-04 | 124.50 | 126.50 | 121.00 | 122.50 | 119.61 | 5,553,202 |
| 2024-10-01 | 126.00 | 127.50 | 124.50 | 125.00 | 122.05 | 4,292,294 |
| 2024-09-30 | 130.00 | 130.00 | 124.50 | 125.50 | 122.54 | 11,515,521 |
| 2024-09-27 | 131.00 | 139.50 | 129.50 | 130.50 | 127.42 | 42,247,433 |
| 2024-09-26 | 131.50 | 132.00 | 126.00 | 128.00 | 124.98 | 9,820,784 |
| 2024-09-25 | 127.00 | 132.00 | 125.50 | 130.50 | 127.42 | 14,009,631 |
| 2024-09-24 | 126.00 | 127.00 | 123.50 | 124.50 | 121.56 | 4,303,410 |
| 2024-09-23 | 129.00 | 130.00 | 126.00 | 126.00 | 123.02 | 5,229,115 |
| 2024-09-20 | 132.50 | 133.50 | 126.50 | 128.50 | 125.46 | 10,590,164 |
| 2024-09-19 | 124.50 | 129.50 | 124.00 | 129.50 | 126.44 | 7,797,408 |
| 2024-09-18 | 127.50 | 128.00 | 123.50 | 124.00 | 121.07 | 8,676,309 |
| 2024-09-16 | 125.50 | 133.00 | 125.00 | 128.00 | 124.98 | 22,582,733 |
| 2024-09-13 | 120.00 | 126.00 | 117.50 | 125.50 | 122.54 | 15,678,873 |
| 2024-09-12 | 117.50 | 121.50 | 116.00 | 119.00 | 116.19 | 11,461,375 |
| 2024-09-11 | 114.50 | 116.50 | 113.00 | 114.00 | 111.31 | 4,768,241 |
| 2024-09-10 | 119.50 | 121.00 | 112.50 | 114.00 | 111.31 | 10,664,308 |
| 2024-09-09 | 115.00 | 121.00 | 114.50 | 118.50 | 115.70 | 7,770,650 |
| 2024-09-06 | 121.50 | 122.00 | 118.50 | 118.50 | 115.70 | 7,453,176 |
| 2024-09-05 | 124.50 | 125.50 | 119.00 | 120.50 | 117.65 | 9,765,043 |
| 2024-09-04 | 120.00 | 127.50 | 118.50 | 122.50 | 119.61 | 12,725,582 |
| 2024-09-03 | 130.00 | 131.50 | 127.50 | 128.00 | 124.98 | 8,712,009 |
| 2024-09-02 | 132.00 | 133.00 | 127.50 | 128.00 | 124.98 | 8,544,563 |
| 2024-08-30 | 136.00 | 137.00 | 129.50 | 131.00 | 127.91 | 17,672,468 |
| 2024-08-29 | 133.50 | 137.00 | 132.00 | 134.50 | 131.32 | 18,468,490 |
| 2024-08-28 | 137.00 | 139.00 | 133.00 | 133.50 | 130.35 | 28,524,014 |
| 2024-08-27 | 133.50 | 140.50 | 132.00 | 135.50 | 132.30 | 47,799,817 |
| 2024-08-26 | 139.50 | 145.50 | 133.00 | 133.50 | 130.35 | 61,870,531 |
| 2024-08-23 | 125.00 | 140.00 | 125.00 | 138.50 | 135.23 | 47,263,473 |
| 2024-08-22 | 132.50 | 133.50 | 125.00 | 127.50 | 124.49 | 29,644,225 |
| 2024-08-21 | 125.50 | 132.00 | 124.00 | 132.00 | 128.88 | 30,121,665 |
| 2024-08-20 | 129.50 | 136.00 | 125.00 | 127.50 | 124.49 | 68,191,939 |
| 2024-08-19 | 136.00 | 138.00 | 127.00 | 128.50 | 125.46 | 62,886,588 |
| 2024-08-16 | 125.00 | 133.50 | 125.00 | 133.50 | 130.35 | 24,362,489 |
| 2024-08-15 | 119.00 | 124.50 | 116.50 | 121.50 | 118.63 | 26,993,060 |
| 2024-08-14 | 122.00 | 123.00 | 117.00 | 118.50 | 115.70 | 26,192,635 |
| 2024-08-13 | 116.00 | 119.50 | 111.50 | 117.00 | 114.24 | 30,242,904 |
| 2024-08-12 | 114.00 | 116.50 | 112.00 | 113.50 | 110.82 | 11,585,820 |
| 2024-08-09 | 112.00 | 116.00 | 111.00 | 113.00 | 110.33 | 23,579,264 |
| 2024-08-08 | 106.50 | 110.50 | 105.00 | 107.00 | 104.47 | 30,922,900 |
| 2024-08-07 | 99.500 | 106.50 | 99.200 | 106.50 | 103.98 | 11,759,699 |
| 2024-08-06 | 105.00 | 105.00 | 90.000 | 96.900 | 94.611 | 27,209,782 |
| 2024-08-05 | 102.00 | 104.50 | 99.900 | 99.900 | 97.540 | 15,401,168 |
| 2024-08-02 | 112.00 | 117.50 | 111.00 | 111.00 | 108.38 | 15,167,647 |
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.