Phison Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	395.50	397.00	389.00	390.50	354.54	1,075,000
2023-05-08	386.00	397.50	385.00	395.00	358.63	2,763,000
2023-05-05	382.50	385.00	376.00	382.50	347.28	854,000
2023-05-04	386.00	388.00	381.50	382.00	346.82	1,007,000
2023-05-03	390.00	392.00	385.00	388.00	352.27	716,000
2023-05-02	390.00	397.00	383.50	393.00	356.81	868,000
2023-04-28	395.00	398.00	388.00	389.00	353.18	1,421,000
2023-04-27	382.00	393.50	377.50	389.50	353.63	2,195,000
2023-04-26	374.00	383.00	368.50	376.50	341.83	1,700,000
2023-04-25	384.00	388.50	373.00	375.00	340.47	1,522,000
2023-04-24	380.00	391.50	380.00	385.00	349.55	1,137,000
2023-04-21	395.00	403.00	385.00	386.50	350.91	1,857,000
2023-04-20	393.00	397.50	392.00	394.00	357.72	883,000
2023-04-19	403.00	403.00	393.50	393.50	357.27	1,237,000
2023-04-18	410.00	410.00	398.00	400.00	363.17	1,696,000
2023-04-17	412.00	413.00	405.00	410.00	372.25	1,148,000
2023-04-14	413.50	414.50	408.00	411.00	373.15	1,046,000
2023-04-13	418.00	419.00	406.00	409.50	371.79	2,961,000
2023-04-12	419.00	425.00	414.50	424.00	384.96	5,071,000
2023-04-11	407.00	412.50	405.00	409.00	371.34	3,090,000
2023-04-10	409.00	411.00	399.00	400.50	363.62	3,060,000
2023-04-07	398.00	410.50	397.00	408.00	370.43	4,245,000
2023-04-06	391.00	402.00	381.00	398.00	361.35	3,532,000
2023-03-31	386.00	403.50	383.50	392.00	355.90	6,822,000
2023-03-30	370.00	389.50	369.00	381.50	346.37	5,387,000
2023-03-29	373.00	373.00	361.50	362.50	329.12	1,002,000
2023-03-28	371.00	372.00	363.00	368.50	334.57	1,069,000
2023-03-27	386.00	386.00	370.00	370.00	335.93	1,829,000
2023-03-24	369.50	380.00	365.00	378.00	343.19	4,165,000
2023-03-23	360.00	367.00	359.00	365.00	331.39	1,122,000
2023-03-22	354.00	361.50	354.00	360.50	327.30	1,114,000
2023-03-21	358.00	360.00	352.00	352.00	319.59	674,000
2023-03-20	358.00	359.50	353.50	356.50	323.67	589,000
2023-03-17	359.00	362.00	356.50	358.00	325.03	1,507,000
2023-03-16	338.50	357.50	333.50	356.50	323.67	3,847,000
2023-03-15	342.00	351.00	342.00	343.00	311.42	1,897,000
2023-03-14	347.50	349.50	338.00	338.00	306.88	2,330,000
2023-03-13	352.00	352.50	343.00	350.00	317.77	1,757,000
2023-03-10	358.00	358.00	348.00	351.00	318.68	1,907,000
2023-03-09	365.00	367.00	361.00	362.50	329.12	738,000
2023-03-08	362.00	363.50	359.00	361.50	328.21	1,275,000
2023-03-07	369.00	369.50	363.50	367.00	333.21	596,000
2023-03-06	366.50	370.00	365.50	368.00	334.11	1,036,000
2023-03-03	365.50	369.00	361.00	362.50	329.12	721,000
2023-03-02	355.00	372.00	355.00	365.50	331.84	2,284,000
2023-03-01	349.00	355.50	347.00	354.50	321.86	1,445,000
2023-02-24	360.00	366.00	349.00	351.00	318.68	1,990,000
2023-02-23	355.50	362.50	354.50	361.50	328.21	1,013,000
2023-02-22	365.50	366.50	354.00	355.50	322.76	1,511,000
2023-02-21	367.50	373.50	367.00	370.00	335.93	868,000
2023-02-20	370.00	375.00	367.00	367.00	333.21	771,000
2023-02-17	363.00	369.00	362.00	368.00	334.11	1,066,000
2023-02-16	364.50	367.50	359.00	364.50	330.94	607,000
2023-02-15	361.50	367.50	359.50	361.50	328.21	888,000
2023-02-14	353.50	367.50	353.50	365.00	331.39	1,977,000
2023-02-13	346.50	351.50	346.50	351.50	319.13	887,000
2023-02-10	360.00	362.00	350.00	352.00	319.59	2,101,000
2023-02-09	368.00	370.00	359.00	360.50	327.30	1,735,000
2023-02-08	362.50	373.00	362.50	370.50	336.38	2,032,000
2023-02-07	362.00	365.50	355.00	359.00	325.94	1,665,000

← NewerPage 15 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.