Phison Electronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	469.50	478.00	462.00	466.50	428.11	1,851,000
2023-10-31	460.50	482.00	460.50	465.50	427.19	3,081,000
2023-10-30	460.50	466.50	457.00	458.00	420.31	1,120,000
2023-10-27	455.00	459.50	448.00	458.00	420.31	2,017,000
2023-10-26	458.00	467.00	452.00	455.00	417.55	2,364,000
2023-10-25	478.00	480.50	464.00	468.00	429.48	1,790,000
2023-10-24	475.50	483.00	467.00	475.00	435.91	1,983,000
2023-10-23	482.00	487.00	472.00	472.50	433.61	2,142,000
2023-10-20	484.00	490.00	482.00	485.00	445.09	2,280,000
2023-10-19	470.00	490.00	468.50	490.00	449.67	3,723,000
2023-10-18	486.50	490.00	468.50	470.00	431.32	2,546,000
2023-10-17	489.00	491.00	477.00	486.50	446.46	3,934,000
2023-10-16	478.50	483.00	475.50	480.50	440.96	2,143,000
2023-10-13	468.00	484.00	466.50	478.50	439.12	3,938,000
2023-10-12	471.50	472.50	459.50	470.00	431.32	2,002,000
2023-10-11	474.50	474.50	465.00	467.00	428.57	2,581,000
2023-10-06	469.50	469.50	460.50	463.00	424.90	1,495,000
2023-10-05	472.00	472.00	459.00	466.00	427.65	2,097,000
2023-10-04	466.00	475.50	465.50	467.00	428.57	1,750,000
2023-10-03	467.50	483.00	465.50	471.00	432.24	4,791,000
2023-10-02	464.50	468.50	458.50	466.50	428.11	1,444,000
2023-09-28	463.00	466.00	452.00	456.00	418.47	3,468,000
2023-09-27	454.50	468.00	449.50	466.50	428.11	2,792,000
2023-09-26	460.00	460.50	453.50	454.50	417.10	1,222,000
2023-09-25	459.50	461.00	453.50	456.50	418.93	1,345,000
2023-09-22	450.00	461.00	445.00	457.50	419.85	1,727,000
2023-09-21	456.50	460.00	447.00	454.50	417.10	1,932,000
2023-09-20	467.50	470.00	456.50	460.00	422.14	1,972,000
2023-09-19	466.50	470.00	460.00	467.00	428.57	1,811,000
2023-09-18	467.50	478.00	461.00	468.50	429.94	2,949,000
2023-09-15	450.00	484.50	449.50	473.50	434.53	9,386,000
2023-09-14	449.00	451.00	441.00	446.00	409.29	1,702,000
2023-09-13	443.50	446.00	434.00	443.50	407.00	1,647,000
2023-09-12	444.50	447.50	432.00	441.00	404.71	2,714,000
2023-09-11	450.00	455.50	437.50	441.50	405.17	3,261,000
2023-09-08	437.50	449.50	432.00	446.50	409.75	4,468,000
2023-09-07	422.00	442.00	422.00	438.50	402.41	5,256,000
2023-09-06	430.00	433.00	422.00	426.00	390.94	1,811,000
2023-09-05	429.00	431.50	422.50	427.50	392.32	2,553,000
2023-09-04	422.00	428.00	416.50	427.50	392.32	2,176,000
2023-09-01	424.50	428.50	421.00	422.00	387.27	3,420,000
2023-08-31	412.00	428.00	409.00	423.50	388.65	9,416,000
2023-08-30	392.50	414.00	392.50	408.00	374.42	5,961,000
2023-08-29	385.00	390.00	381.00	387.50	355.61	1,083,000
2023-08-28	386.00	388.50	375.50	381.00	349.64	1,156,000
2023-08-25	385.50	389.50	384.00	385.50	353.77	965,000
2023-08-24	381.00	392.50	381.00	391.00	358.82	1,660,000
2023-08-23	378.00	385.00	373.50	383.00	351.48	1,162,000
2023-08-22	375.50	377.50	370.50	373.00	342.30	707,000
2023-08-21	376.50	379.50	371.00	371.50	340.93	557,000
2023-08-18	382.00	382.00	372.50	376.50	345.51	1,586,000
2023-08-17	362.50	383.00	360.50	382.00	350.56	3,047,000
2023-08-16	359.50	367.50	356.00	363.00	333.13	1,083,000
2023-08-15	363.50	370.00	359.00	362.00	332.21	1,154,000
2023-08-14	365.00	366.00	353.50	358.00	328.54	1,288,000
2023-08-11	372.50	373.00	363.00	363.00	333.13	2,232,000
2023-08-10	378.50	379.00	369.00	371.00	340.47	1,405,000
2023-08-09	382.00	383.50	378.50	379.00	347.81	1,335,000
2023-08-08	386.50	389.00	379.00	383.00	351.48	2,399,000
2023-08-07	400.00	400.00	385.00	386.50	354.69	3,234,000

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.