Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 510.00 | 516.00 | 506.00 | 513.00 | 481.70 | 1,976,000 |
| 2024-07-30 | 515.00 | 516.00 | 502.00 | 514.00 | 482.64 | 2,668,000 |
| 2024-07-29 | 541.00 | 541.00 | 510.00 | 516.00 | 484.51 | 3,260,000 |
| 2024-07-26 | 532.00 | 538.00 | 517.00 | 532.00 | 499.54 | 2,685,000 |
| 2024-07-23 | 561.00 | 566.00 | 556.00 | 559.00 | 524.89 | 1,880,000 |
| 2024-07-22 | 577.00 | 580.00 | 540.00 | 555.00 | 521.13 | 3,066,000 |
| 2024-07-19 | 594.00 | 600.00 | 576.00 | 576.00 | 540.85 | 2,514,000 |
| 2024-07-18 | 596.00 | 600.00 | 590.00 | 595.00 | 558.69 | 1,876,000 |
| 2024-07-17 | 621.00 | 628.00 | 600.00 | 603.00 | 566.21 | 3,360,000 |
| 2024-07-16 | 599.00 | 619.00 | 599.00 | 617.00 | 579.35 | 2,109,000 |
| 2024-07-15 | 599.00 | 601.00 | 593.00 | 599.00 | 562.45 | 1,101,000 |
| 2024-07-12 | 602.00 | 602.00 | 594.00 | 595.00 | 558.69 | 2,413,000 |
| 2024-07-11 | 615.00 | 620.00 | 610.00 | 610.00 | 572.78 | 1,512,000 |
| 2024-07-10 | 611.00 | 616.00 | 609.00 | 611.00 | 573.72 | 732,000 |
| 2024-07-09 | 613.00 | 619.00 | 599.00 | 611.00 | 573.72 | 2,511,000 |
| 2024-07-08 | 620.00 | 627.00 | 612.00 | 613.00 | 567.46 | 2,319,000 |
| 2024-07-05 | 627.00 | 627.00 | 611.00 | 618.00 | 572.09 | 2,871,000 |
| 2024-07-04 | 625.00 | 630.00 | 616.00 | 628.00 | 581.35 | 2,379,000 |
| 2024-07-03 | 616.00 | 623.00 | 613.00 | 621.00 | 574.87 | 1,831,000 |
| 2024-07-02 | 615.00 | 615.00 | 606.00 | 608.00 | 562.84 | 1,027,000 |
| 2024-07-01 | 615.00 | 621.00 | 610.00 | 610.00 | 564.69 | 1,451,000 |
| 2024-06-28 | 590.00 | 619.00 | 590.00 | 617.00 | 571.17 | 2,788,000 |
| 2024-06-27 | 598.00 | 603.00 | 594.00 | 594.00 | 549.88 | 1,532,000 |
| 2024-06-26 | 604.00 | 605.00 | 597.00 | 602.00 | 557.28 | 1,152,000 |
| 2024-06-25 | 605.00 | 606.00 | 589.00 | 599.00 | 554.50 | 2,253,000 |
| 2024-06-24 | 609.00 | 615.00 | 603.00 | 611.00 | 565.61 | 2,179,000 |
| 2024-06-21 | 622.00 | 622.00 | 606.00 | 610.00 | 564.69 | 2,631,000 |
| 2024-06-20 | 615.00 | 625.00 | 614.00 | 624.00 | 577.65 | 1,454,000 |
| 2024-06-19 | 638.00 | 638.00 | 613.00 | 614.00 | 568.39 | 3,647,000 |
| 2024-06-18 | 640.00 | 641.00 | 629.00 | 633.00 | 585.98 | 1,550,000 |
| 2024-06-17 | 625.00 | 642.00 | 625.00 | 633.00 | 585.98 | 2,344,000 |
| 2024-06-14 | 625.00 | 632.00 | 620.00 | 630.00 | 583.20 | 1,963,000 |
| 2024-06-13 | 621.00 | 643.00 | 618.00 | 625.00 | 578.57 | 4,851,000 |
| 2024-06-12 | 605.00 | 617.00 | 601.00 | 614.00 | 568.39 | 2,669,000 |
| 2024-06-11 | 600.00 | 607.00 | 595.00 | 605.00 | 560.06 | 2,317,000 |
| 2024-06-07 | 587.00 | 595.00 | 584.00 | 593.00 | 548.95 | 1,817,000 |
| 2024-06-06 | 591.00 | 595.00 | 579.00 | 582.00 | 538.77 | 2,415,000 |
| 2024-06-05 | 591.00 | 594.00 | 580.00 | 583.00 | 539.69 | 2,523,000 |
| 2024-06-04 | 600.00 | 603.00 | 582.00 | 588.00 | 544.32 | 4,941,000 |
| 2024-06-03 | 602.00 | 612.00 | 594.00 | 609.00 | 563.76 | 2,725,000 |
| 2024-05-31 | 603.00 | 607.00 | 595.00 | 595.00 | 550.80 | 2,100,000 |
| 2024-05-30 | 605.00 | 616.00 | 601.00 | 601.00 | 556.36 | 2,521,000 |
| 2024-05-29 | 616.00 | 624.00 | 611.00 | 611.00 | 565.61 | 3,141,000 |
| 2024-05-28 | 594.00 | 627.00 | 590.00 | 622.00 | 575.80 | 6,306,000 |
| 2024-05-27 | 583.00 | 592.00 | 579.00 | 592.00 | 548.02 | 2,909,000 |
| 2024-05-24 | 567.00 | 577.00 | 564.00 | 574.00 | 531.36 | 1,898,000 |
| 2024-05-23 | 585.00 | 585.00 | 569.00 | 569.00 | 526.73 | 2,817,000 |
| 2024-05-22 | 581.00 | 584.00 | 573.00 | 577.00 | 534.14 | 3,275,000 |
| 2024-05-21 | 589.00 | 595.00 | 580.00 | 584.00 | 540.62 | 3,764,000 |
| 2024-05-20 | 583.00 | 586.00 | 575.00 | 584.00 | 540.62 | 2,774,000 |
| 2024-05-17 | 590.00 | 598.00 | 579.00 | 581.00 | 537.84 | 4,471,000 |
| 2024-05-16 | 593.00 | 608.00 | 588.00 | 589.00 | 545.25 | 5,042,000 |
| 2024-05-15 | 596.00 | 603.00 | 583.00 | 588.00 | 544.32 | 7,444,000 |
| 2024-05-14 | 582.00 | 598.00 | 563.00 | 585.00 | 541.54 | 21,404,000 |
| 2024-05-13 | 624.00 | 624.00 | 624.00 | 624.00 | 577.65 | 2,022,000 |
| 2024-05-10 | 697.00 | 699.00 | 685.00 | 693.00 | 641.52 | 1,873,000 |
| 2024-05-09 | 725.00 | 732.00 | 688.00 | 688.00 | 636.89 | 3,936,000 |
| 2024-05-08 | 721.00 | 728.00 | 714.00 | 724.00 | 670.22 | 1,484,000 |
| 2024-05-07 | 727.00 | 740.00 | 718.00 | 720.00 | 666.52 | 2,508,000 |
| 2024-05-06 | 721.00 | 725.00 | 716.00 | 720.00 | 666.52 | 1,474,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 16.9643 TWD |
| 2025-12-16 | 6.2283 TWD |
| 2025-07-01 | 11.9590 TWD |
| 2025-01-08 | 13.1236 TWD |
| 2024-07-09 | 8.6593 TWD |
| 2023-12-21 | 4.4249 TWD |
| 2023-07-04 | 4.4509 TWD |
| 2022-12-13 | 10.2775 TWD |
| 2022-06-28 | 13.0000 TWD |
| 2021-12-21 | 10.0000 TWD |
| 2021-08-10 | 23.0000 TWD |
| 2020-07-28 | 13.0000 TWD |
| 2019-06-27 | 13.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.