Phison Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	397.00	402.50	391.50	401.00	368.00	1,189,000
2023-08-02	407.00	407.50	395.00	396.50	363.87	1,411,000
2023-08-01	413.00	417.50	406.50	409.50	375.80	973,000
2023-07-31	422.00	423.50	405.50	409.00	375.34	1,609,000
2023-07-28	413.00	427.00	409.50	421.50	386.81	3,578,000
2023-07-27	391.00	415.00	389.50	412.50	378.55	4,547,000
2023-07-26	390.00	394.00	384.00	384.50	352.86	1,364,000
2023-07-25	398.50	399.50	387.50	388.50	356.53	2,847,000
2023-07-24	400.00	400.00	389.00	396.50	363.87	1,842,000
2023-07-21	405.50	405.50	392.50	398.50	365.70	2,983,000
2023-07-20	413.50	417.00	407.00	410.50	376.72	1,982,000
2023-07-19	427.00	435.00	404.00	407.00	373.50	4,093,000
2023-07-18	401.00	410.00	397.50	410.00	376.26	2,018,000
2023-07-17	409.00	411.00	396.00	398.50	365.70	1,534,000
2023-07-14	402.00	411.00	402.00	407.00	373.50	1,991,000
2023-07-13	398.00	401.50	394.50	398.00	365.25	1,630,000
2023-07-12	394.50	395.00	390.00	394.50	362.03	878,000
2023-07-11	391.50	395.00	389.00	392.50	360.20	1,521,000
2023-07-10	394.50	394.50	383.00	386.00	354.23	1,772,000
2023-07-07	406.00	408.50	382.00	389.00	356.99	3,905,000
2023-07-06	403.50	411.00	403.00	409.00	375.34	946,000
2023-07-05	410.00	412.00	403.50	404.00	370.75	1,098,000
2023-07-04	414.00	419.00	408.50	408.50	374.88	1,613,000
2023-07-03	414.50	419.00	412.50	417.50	379.06	1,014,000
2023-06-30	421.00	423.50	409.50	411.50	373.61	1,957,000
2023-06-29	436.00	437.00	423.00	423.50	384.50	2,808,000
2023-06-28	421.00	425.00	417.00	424.00	384.96	1,524,000
2023-06-27	410.50	424.00	407.00	415.00	376.79	1,613,000
2023-06-26	412.00	414.00	406.50	410.00	372.25	951,000
2023-06-21	417.50	417.50	409.00	412.00	374.06	1,458,000
2023-06-20	424.00	424.00	416.00	416.00	377.69	855,000
2023-06-19	426.50	429.00	421.00	422.00	383.14	982,000
2023-06-16	430.00	430.00	422.00	429.00	389.50	1,169,000
2023-06-15	427.00	434.50	424.00	427.50	388.13	2,094,000
2023-06-14	422.00	429.50	419.00	420.00	381.33	1,965,000
2023-06-13	444.00	450.00	422.00	428.00	388.59	5,533,000
2023-06-12	420.00	431.00	417.00	430.00	390.40	2,510,000
2023-06-09	428.00	428.50	419.00	421.00	382.23	1,261,000
2023-06-08	422.50	430.00	421.00	424.00	384.96	2,345,000
2023-06-07	409.00	429.00	409.00	423.00	384.05	3,106,000
2023-06-06	410.00	410.50	403.50	406.50	369.07	836,000
2023-06-05	415.50	415.50	408.50	410.00	372.25	794,000
2023-06-02	424.00	425.00	409.00	410.50	372.70	1,777,000
2023-06-01	426.00	427.00	417.50	419.00	380.42	1,543,000
2023-05-31	419.50	437.50	418.50	427.50	388.13	5,236,000
2023-05-30	413.00	421.00	409.50	416.00	377.69	2,248,000
2023-05-29	405.50	420.00	405.50	415.50	377.24	4,124,000
2023-05-26	395.00	401.50	394.00	398.00	361.35	1,334,000
2023-05-25	397.00	397.00	388.00	391.50	355.45	743,000
2023-05-24	391.50	395.50	388.50	395.00	358.63	632,000
2023-05-23	389.50	395.00	387.50	392.00	355.90	833,000
2023-05-22	389.00	393.00	386.50	388.00	352.27	730,000
2023-05-19	395.00	396.00	386.00	388.50	352.73	1,003,000
2023-05-18	394.50	397.00	387.00	389.00	353.18	2,372,000
2023-05-17	376.00	392.00	374.50	389.50	353.63	2,905,000
2023-05-16	371.50	383.00	371.50	373.50	339.11	1,950,000
2023-05-15	377.50	377.50	360.50	362.00	328.67	2,160,000
2023-05-12	376.00	379.50	372.00	378.50	343.65	745,000
2023-05-11	381.00	382.00	375.00	377.00	342.29	975,000
2023-05-10	390.00	390.00	380.00	381.00	345.92	1,027,000

← NewerPage 14 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.