Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 710.00 | 727.00 | 707.00 | 710.00 | 657.26 | 1,984,000 |
| 2024-05-02 | 699.00 | 712.00 | 690.00 | 701.00 | 648.93 | 1,747,000 |
| 2024-04-30 | 707.00 | 712.00 | 690.00 | 703.00 | 650.78 | 2,119,000 |
| 2024-04-29 | 720.00 | 722.00 | 703.00 | 713.00 | 660.04 | 1,541,000 |
| 2024-04-26 | 704.00 | 721.00 | 697.00 | 710.00 | 657.26 | 2,403,000 |
| 2024-04-25 | 680.00 | 711.00 | 675.00 | 696.00 | 644.30 | 2,206,000 |
| 2024-04-24 | 676.00 | 694.00 | 672.00 | 688.00 | 636.89 | 3,302,000 |
| 2024-04-23 | 674.00 | 677.00 | 655.00 | 662.00 | 612.82 | 2,508,000 |
| 2024-04-22 | 698.00 | 700.00 | 661.00 | 662.00 | 612.82 | 5,153,000 |
| 2024-04-19 | 740.00 | 740.00 | 692.00 | 710.00 | 657.26 | 4,574,000 |
| 2024-04-18 | 743.00 | 764.00 | 743.00 | 756.00 | 699.84 | 2,070,000 |
| 2024-04-17 | 729.00 | 751.00 | 727.00 | 750.00 | 694.29 | 3,800,000 |
| 2024-04-16 | 733.00 | 734.00 | 702.00 | 715.00 | 661.89 | 3,827,000 |
| 2024-04-15 | 735.00 | 749.00 | 731.00 | 741.00 | 685.96 | 1,931,000 |
| 2024-04-12 | 729.00 | 785.00 | 729.00 | 748.00 | 692.44 | 5,768,000 |
| 2024-04-11 | 731.00 | 738.00 | 714.00 | 721.00 | 667.44 | 4,115,000 |
| 2024-04-10 | 727.00 | 749.00 | 720.00 | 739.00 | 684.11 | 3,591,000 |
| 2024-04-09 | 711.00 | 730.00 | 701.00 | 725.00 | 671.15 | 2,757,000 |
| 2024-04-08 | 720.00 | 720.00 | 698.00 | 709.00 | 656.33 | 2,021,000 |
| 2024-04-03 | 699.00 | 715.00 | 698.00 | 713.00 | 660.04 | 1,609,000 |
| 2024-04-02 | 708.00 | 723.00 | 700.00 | 709.00 | 656.33 | 2,693,000 |
| 2024-04-01 | 705.00 | 705.00 | 691.00 | 699.00 | 647.08 | 1,453,000 |
| 2024-03-29 | 695.00 | 714.00 | 689.00 | 709.00 | 656.33 | 2,670,000 |
| 2024-03-28 | 687.00 | 703.00 | 685.00 | 690.00 | 638.74 | 4,060,000 |
| 2024-03-27 | 662.00 | 683.00 | 662.00 | 678.00 | 627.64 | 2,541,000 |
| 2024-03-26 | 653.00 | 653.00 | 653.00 | 653.00 | 604.49 | 0 |
| 2024-03-25 | 653.00 | 653.00 | 653.00 | 653.00 | 604.49 | 0 |
| 2024-03-22 | 671.00 | 677.00 | 632.00 | 653.00 | 604.49 | 8,623,000 |
| 2024-03-21 | 636.00 | 661.00 | 632.00 | 661.00 | 611.90 | 6,592,000 |
| 2024-03-20 | 609.00 | 609.00 | 609.00 | 609.00 | 563.76 | 0 |
| 2024-03-19 | 609.00 | 622.00 | 601.00 | 609.00 | 563.76 | 2,500,000 |
| 2024-03-18 | 587.00 | 587.00 | 587.00 | 587.00 | 543.40 | 0 |
| 2024-03-15 | 591.00 | 595.00 | 582.00 | 587.00 | 543.40 | 1,267,000 |
| 2024-03-14 | 591.00 | 594.00 | 574.00 | 586.00 | 542.47 | 3,227,000 |
| 2024-03-13 | 620.00 | 627.00 | 583.00 | 590.00 | 546.17 | 5,198,000 |
| 2024-03-12 | 609.00 | 620.00 | 603.00 | 615.00 | 569.32 | 3,057,000 |
| 2024-03-11 | 617.00 | 627.00 | 593.00 | 605.00 | 560.06 | 4,229,000 |
| 2024-03-08 | 614.00 | 618.00 | 590.00 | 598.00 | 553.58 | 3,156,000 |
| 2024-03-07 | 629.00 | 635.00 | 604.00 | 611.00 | 565.61 | 3,478,000 |
| 2024-03-06 | 616.00 | 630.00 | 616.00 | 629.00 | 582.28 | 1,777,000 |
| 2024-03-05 | 616.00 | 621.00 | 609.00 | 619.00 | 573.02 | 2,258,000 |
| 2024-03-04 | 631.00 | 643.00 | 622.00 | 626.00 | 579.50 | 2,121,000 |
| 2024-03-01 | 628.00 | 633.00 | 618.00 | 623.00 | 576.72 | 1,924,000 |
| 2024-02-29 | 618.00 | 631.00 | 614.00 | 628.00 | 581.35 | 2,677,000 |
| 2024-02-27 | 615.00 | 637.00 | 607.00 | 624.00 | 577.65 | 5,672,000 |
| 2024-02-26 | 612.00 | 613.00 | 589.00 | 598.00 | 553.58 | 4,664,000 |
| 2024-02-23 | 612.00 | 629.00 | 609.00 | 615.00 | 569.32 | 4,640,000 |
| 2024-02-22 | 588.00 | 609.00 | 578.00 | 609.00 | 563.76 | 6,133,000 |
| 2024-02-21 | 557.00 | 577.00 | 553.00 | 573.00 | 530.44 | 3,612,000 |
| 2024-02-20 | 551.00 | 557.00 | 547.00 | 556.00 | 514.70 | 1,608,000 |
| 2024-02-19 | 540.00 | 558.00 | 534.00 | 556.00 | 514.70 | 2,812,000 |
| 2024-02-16 | 543.00 | 543.00 | 532.00 | 537.00 | 497.11 | 1,470,000 |
| 2024-02-15 | 544.00 | 555.00 | 538.00 | 544.00 | 503.59 | 3,222,000 |
| 2024-02-05 | 538.00 | 540.00 | 530.00 | 537.00 | 497.11 | 759,000 |
| 2024-02-02 | 539.00 | 542.00 | 534.00 | 539.00 | 498.96 | 991,000 |
| 2024-02-01 | 529.00 | 539.00 | 525.00 | 538.00 | 498.04 | 1,238,000 |
| 2024-01-31 | 524.00 | 533.00 | 521.00 | 528.00 | 488.78 | 2,173,000 |
| 2024-01-30 | 530.00 | 530.00 | 520.00 | 520.00 | 481.37 | 1,262,000 |
| 2024-01-29 | 528.00 | 530.00 | 520.00 | 526.00 | 486.93 | 1,004,000 |
| 2024-01-26 | 542.00 | 542.00 | 520.00 | 521.00 | 482.30 | 2,052,000 |
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.