Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 545.00 | 545.00 | 536.00 | 539.00 | 498.96 | 1,233,000 |
| 2024-01-24 | 546.00 | 553.00 | 537.00 | 539.00 | 498.96 | 2,074,000 |
| 2024-01-23 | 536.00 | 545.00 | 534.00 | 540.00 | 499.89 | 2,155,000 |
| 2024-01-22 | 535.00 | 548.00 | 530.00 | 534.00 | 494.33 | 4,200,000 |
| 2024-01-19 | 515.00 | 518.00 | 512.00 | 516.00 | 477.67 | 1,208,000 |
| 2024-01-18 | 514.00 | 519.00 | 502.00 | 508.00 | 470.26 | 1,471,000 |
| 2024-01-17 | 523.00 | 525.00 | 510.00 | 513.00 | 474.89 | 1,526,000 |
| 2024-01-16 | 510.00 | 525.00 | 510.00 | 520.00 | 481.37 | 2,755,000 |
| 2024-01-15 | 488.00 | 527.00 | 487.50 | 516.00 | 477.67 | 4,496,376 |
| 2024-01-12 | 488.00 | 489.50 | 481.00 | 482.00 | 446.20 | 1,476,000 |
| 2024-01-11 | 499.00 | 499.00 | 480.00 | 489.00 | 452.68 | 2,493,000 |
| 2024-01-10 | 495.00 | 496.00 | 491.00 | 494.00 | 457.30 | 1,048,000 |
| 2024-01-09 | 503.00 | 505.00 | 491.00 | 495.00 | 458.23 | 967,000 |
| 2024-01-08 | 505.00 | 506.00 | 496.00 | 497.00 | 460.08 | 1,035,000 |
| 2024-01-05 | 500.00 | 507.00 | 495.50 | 499.50 | 462.40 | 1,239,000 |
| 2024-01-04 | 499.50 | 510.00 | 493.50 | 498.50 | 461.47 | 2,094,000 |
| 2024-01-03 | 511.00 | 511.00 | 490.00 | 498.50 | 461.47 | 3,593,000 |
| 2024-01-02 | 521.00 | 527.00 | 512.00 | 514.00 | 475.82 | 1,510,000 |
| 2023-12-29 | 526.00 | 533.00 | 520.00 | 520.00 | 481.37 | 1,522,000 |
| 2023-12-28 | 525.00 | 526.00 | 519.00 | 523.00 | 484.15 | 1,071,000 |
| 2023-12-27 | 521.00 | 526.00 | 515.00 | 524.00 | 485.08 | 1,554,000 |
| 2023-12-26 | 511.00 | 520.00 | 511.00 | 516.00 | 477.67 | 907,000 |
| 2023-12-25 | 518.00 | 520.00 | 510.00 | 510.00 | 472.12 | 803,000 |
| 2023-12-22 | 535.00 | 537.00 | 515.00 | 515.00 | 476.74 | 1,807,000 |
| 2023-12-21 | 507.00 | 524.00 | 505.00 | 519.00 | 480.45 | 1,773,000 |
| 2023-12-20 | 520.00 | 523.00 | 510.00 | 511.00 | 468.95 | 1,338,000 |
| 2023-12-19 | 519.00 | 521.00 | 509.00 | 514.00 | 471.70 | 1,369,000 |
| 2023-12-18 | 525.00 | 532.00 | 518.00 | 520.00 | 477.20 | 1,299,000 |
| 2023-12-15 | 543.00 | 543.00 | 525.00 | 525.00 | 481.79 | 2,476,000 |
| 2023-12-14 | 542.00 | 549.00 | 537.00 | 543.00 | 498.31 | 2,276,000 |
| 2023-12-13 | 525.00 | 547.00 | 525.00 | 540.00 | 495.56 | 3,764,000 |
| 2023-12-12 | 524.00 | 535.00 | 521.00 | 523.00 | 479.96 | 4,148,000 |
| 2023-12-11 | 515.00 | 523.00 | 509.00 | 519.00 | 476.29 | 2,672,000 |
| 2023-12-08 | 510.00 | 514.00 | 502.00 | 512.00 | 469.86 | 2,662,000 |
| 2023-12-07 | 505.00 | 506.00 | 494.00 | 500.00 | 458.85 | 2,323,000 |
| 2023-12-06 | 486.50 | 505.00 | 485.50 | 505.00 | 463.44 | 3,149,000 |
| 2023-12-05 | 488.00 | 490.50 | 477.00 | 484.50 | 444.63 | 2,533,000 |
| 2023-12-04 | 497.50 | 501.00 | 490.50 | 490.50 | 450.13 | 1,876,000 |
| 2023-12-01 | 490.00 | 495.50 | 485.00 | 494.00 | 453.34 | 3,137,000 |
| 2023-11-30 | 480.50 | 495.00 | 480.00 | 483.50 | 443.71 | 4,470,000 |
| 2023-11-29 | 478.50 | 483.50 | 474.00 | 477.50 | 438.20 | 1,624,000 |
| 2023-11-28 | 460.00 | 480.00 | 460.00 | 479.50 | 440.04 | 2,239,000 |
| 2023-11-27 | 469.00 | 469.50 | 458.50 | 459.00 | 421.22 | 1,266,000 |
| 2023-11-24 | 465.00 | 471.00 | 464.50 | 469.00 | 430.40 | 1,590,000 |
| 2023-11-23 | 472.50 | 476.50 | 465.00 | 465.00 | 426.73 | 1,468,000 |
| 2023-11-22 | 473.00 | 473.00 | 464.00 | 470.00 | 431.32 | 1,700,000 |
| 2023-11-21 | 481.00 | 482.50 | 469.50 | 473.50 | 434.53 | 2,153,000 |
| 2023-11-20 | 480.00 | 482.50 | 476.50 | 478.00 | 438.66 | 582,000 |
| 2023-11-17 | 472.50 | 483.00 | 472.50 | 479.00 | 439.58 | 1,360,000 |
| 2023-11-16 | 480.00 | 482.00 | 471.00 | 472.00 | 433.16 | 2,211,000 |
| 2023-11-15 | 490.50 | 493.00 | 477.50 | 479.50 | 440.04 | 3,286,000 |
| 2023-11-14 | 493.00 | 494.50 | 485.50 | 485.50 | 445.54 | 1,552,000 |
| 2023-11-13 | 492.00 | 494.00 | 488.00 | 493.00 | 452.43 | 1,812,000 |
| 2023-11-10 | 484.50 | 492.00 | 481.00 | 485.00 | 445.09 | 2,490,000 |
| 2023-11-09 | 470.00 | 487.00 | 470.00 | 485.50 | 445.54 | 4,990,000 |
| 2023-11-08 | 478.00 | 478.50 | 460.00 | 470.00 | 431.32 | 9,556,000 |
| 2023-11-07 | 490.50 | 498.00 | 488.00 | 497.00 | 456.10 | 2,272,000 |
| 2023-11-06 | 489.50 | 491.00 | 482.00 | 488.00 | 447.84 | 1,605,000 |
| 2023-11-03 | 485.00 | 488.00 | 481.00 | 482.50 | 442.79 | 2,006,000 |
| 2023-11-02 | 484.00 | 488.00 | 470.00 | 480.50 | 440.96 | 2,859,000 |
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.