Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 8299.TWO stock page

Phison Electronics historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-161,885.001,950.001,875.001,890.001,890.003,496,655
2026-10-151,865.001,895.001,800.001,830.001,830.004,895,606
2026-10-141,980.001,990.001,945.001,965.001,965.001,576,908
2026-10-131,995.002,000.001,905.001,965.001,965.004,734,247
2026-10-122,055.002,115.002,030.002,055.002,055.001,833,123
2026-10-082,075.002,095.002,050.002,060.002,060.002,068,534
2026-10-072,100.002,110.002,060.002,060.002,060.001,539,286
2026-10-062,110.002,120.002,085.002,090.002,090.001,319,757
2026-10-052,100.002,135.002,055.002,100.002,100.002,316,304
2026-10-022,130.002,140.002,085.002,095.002,095.001,916,044
2026-10-012,165.002,165.002,105.002,110.002,110.001,800,901
2026-09-302,150.002,215.002,140.002,150.002,150.002,794,420
2026-09-292,105.002,135.002,080.002,115.002,115.002,091,505
2026-09-242,195.002,195.002,095.002,125.002,125.003,918,454
2026-09-232,280.002,350.002,200.002,215.002,215.007,062,963
2026-09-222,195.002,240.002,165.002,185.002,185.004,877,288
2026-09-212,145.002,190.002,115.002,150.002,150.004,237,390
2026-09-182,030.002,140.002,010.002,140.002,140.006,164,909
2026-09-172,000.002,040.001,950.001,970.001,970.002,605,245
2026-09-161,930.001,985.001,910.001,985.001,985.002,822,553
2026-09-151,935.001,960.001,900.001,920.001,920.002,015,609
2026-09-141,920.001,960.001,910.001,935.001,935.002,068,318
2026-09-112,000.002,000.001,920.001,990.001,990.004,493,831
2026-09-102,100.002,120.002,065.002,065.002,065.002,300,621
2026-09-092,100.002,125.002,070.002,085.002,085.001,876,326
2026-09-082,115.002,160.002,080.002,085.002,085.002,560,057
2026-09-072,075.002,115.002,065.002,095.002,095.002,548,857
2026-09-042,025.002,050.001,970.002,015.002,015.002,753,861
2026-09-032,085.002,120.001,990.002,000.002,000.003,135,580
2026-09-022,100.002,115.002,060.002,065.002,065.002,910,439
2026-09-012,185.002,185.002,080.002,125.002,125.003,876,575
2026-08-312,130.002,185.002,110.002,165.002,165.0016,863,720
2026-08-282,170.002,195.002,115.002,150.002,150.002,799,756
2026-08-272,145.002,180.002,115.002,155.002,155.003,650,102
2026-08-262,115.002,125.002,070.002,125.002,125.002,718,037
2026-08-252,110.002,120.002,000.002,085.002,085.004,063,483
2026-08-242,095.002,215.002,070.002,135.002,135.005,871,685
2026-08-212,005.002,075.001,995.002,075.002,075.003,164,287
2026-08-202,010.002,080.001,965.001,995.001,995.003,723,602
2026-08-191,920.001,970.001,905.001,965.001,965.004,361,777
2026-08-182,105.002,120.002,000.002,000.002,000.004,532,086
2026-08-172,110.002,125.002,085.002,085.002,085.004,278,941
2026-08-142,325.002,325.002,065.002,080.002,080.0015,029,955
2026-08-132,260.002,280.002,175.002,280.002,280.006,912,660
2026-08-122,110.002,245.002,110.002,210.002,210.005,666,950
2026-08-112,035.002,100.002,015.002,090.002,090.002,884,401
2026-08-102,060.002,080.002,030.002,040.002,040.004,206,936
2026-08-072,060.002,075.001,970.002,020.002,020.006,659,662
2026-08-061,815.002,025.001,815.002,025.002,025.005,291,332
2026-08-051,900.001,910.001,845.001,845.001,845.003,567,256
2026-08-041,750.001,850.001,725.001,820.001,820.004,349,117
2026-08-031,675.001,800.001,670.001,760.001,760.005,729,897
2026-07-311,640.001,640.001,640.001,640.001,640.001,238,436
2026-07-301,485.001,640.001,445.001,495.001,495.006,948,506
2026-07-291,620.001,620.001,485.001,515.001,515.008,151,920
2026-07-281,680.001,685.001,640.001,650.001,650.004,259,024
2026-07-271,805.001,820.001,730.001,820.001,820.004,008,978
2026-07-241,900.001,970.001,820.001,825.001,825.004,756,665
2026-07-231,940.001,960.001,895.001,920.001,920.002,949,000
2026-07-221,940.001,995.001,915.001,915.001,915.004,064,824
Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-3016.9643 TWD
2025-12-166.2283 TWD
2025-07-0111.9590 TWD
2025-01-0813.1236 TWD
2024-07-098.6593 TWD
2023-12-214.4249 TWD
2023-07-044.4509 TWD
2022-12-1310.2775 TWD
2022-06-2813.0000 TWD
2021-12-2110.0000 TWD
2021-08-1023.0000 TWD
2020-07-2813.0000 TWD
2019-06-2713.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.