Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 368.50 | 368.50 | 358.50 | 364.00 | 330.48 | 1,074,000 |
| 2023-02-03 | 370.50 | 371.50 | 364.00 | 368.00 | 334.11 | 824,000 |
| 2023-02-02 | 370.00 | 373.50 | 369.00 | 369.00 | 335.02 | 971,000 |
| 2023-02-01 | 369.50 | 372.00 | 365.00 | 368.00 | 334.11 | 1,099,000 |
| 2023-01-31 | 364.00 | 376.50 | 361.00 | 371.00 | 336.84 | 2,022,000 |
| 2023-01-30 | 369.00 | 372.00 | 361.00 | 365.00 | 331.39 | 1,257,000 |
| 2023-01-17 | 356.00 | 358.00 | 354.00 | 356.50 | 323.67 | 620,000 |
| 2023-01-16 | 353.50 | 358.00 | 352.50 | 354.50 | 321.86 | 860,000 |
| 2023-01-13 | 359.00 | 361.50 | 348.00 | 348.50 | 316.41 | 1,683,000 |
| 2023-01-12 | 362.50 | 364.50 | 354.00 | 355.00 | 322.31 | 1,190,000 |
| 2023-01-11 | 354.00 | 367.50 | 351.00 | 362.50 | 329.12 | 2,818,000 |
| 2023-01-10 | 351.00 | 355.00 | 347.50 | 354.00 | 321.40 | 1,749,000 |
| 2023-01-09 | 352.00 | 352.00 | 342.00 | 349.00 | 316.86 | 1,951,000 |
| 2023-01-06 | 335.00 | 352.50 | 335.00 | 351.00 | 318.68 | 4,894,000 |
| 2023-01-05 | 332.00 | 338.00 | 327.50 | 335.50 | 304.61 | 2,297,000 |
| 2023-01-04 | 323.00 | 327.00 | 322.50 | 327.00 | 296.89 | 681,000 |
| 2023-01-03 | 312.00 | 325.00 | 312.00 | 325.00 | 295.07 | 1,291,000 |
| 2022-12-30 | 320.00 | 321.00 | 314.00 | 315.00 | 285.99 | 930,000 |
| 2022-12-29 | 309.50 | 317.00 | 307.00 | 316.50 | 287.36 | 970,000 |
| 2022-12-28 | 313.00 | 315.00 | 310.00 | 310.50 | 281.91 | 785,000 |
| 2022-12-27 | 305.50 | 316.50 | 305.50 | 315.50 | 286.45 | 1,262,000 |
| 2022-12-26 | 306.50 | 307.50 | 303.00 | 305.50 | 277.37 | 382,000 |
| 2022-12-23 | 303.50 | 306.00 | 296.00 | 305.00 | 276.91 | 780,000 |
| 2022-12-22 | 307.50 | 311.50 | 306.50 | 307.50 | 279.18 | 668,000 |
| 2022-12-21 | 310.50 | 312.00 | 304.50 | 305.00 | 276.91 | 900,000 |
| 2022-12-20 | 310.00 | 317.00 | 307.00 | 307.50 | 279.18 | 1,360,000 |
| 2022-12-19 | 305.00 | 315.50 | 304.50 | 313.50 | 284.63 | 1,403,000 |
| 2022-12-16 | 310.50 | 311.00 | 306.00 | 306.50 | 278.28 | 1,116,000 |
| 2022-12-15 | 310.00 | 316.00 | 309.00 | 313.50 | 284.63 | 1,061,000 |
| 2022-12-14 | 314.00 | 315.00 | 309.00 | 310.50 | 281.91 | 1,161,000 |
| 2022-12-13 | 311.00 | 316.00 | 309.00 | 311.00 | 282.36 | 1,965,000 |
| 2022-12-12 | 311.00 | 321.00 | 305.50 | 319.00 | 280.29 | 2,141,000 |
| 2022-12-09 | 311.00 | 316.00 | 308.00 | 313.00 | 275.02 | 1,378,000 |
| 2022-12-08 | 305.50 | 308.50 | 302.50 | 307.50 | 270.19 | 1,139,000 |
| 2022-12-07 | 305.00 | 309.50 | 298.50 | 303.00 | 266.24 | 2,592,000 |
| 2022-12-06 | 331.50 | 334.00 | 306.00 | 307.00 | 269.75 | 4,936,000 |
| 2022-12-05 | 337.00 | 338.00 | 333.00 | 335.00 | 294.35 | 963,000 |
| 2022-12-02 | 335.00 | 339.00 | 334.50 | 335.00 | 294.35 | 1,012,000 |
| 2022-12-01 | 332.50 | 339.50 | 332.00 | 337.00 | 296.11 | 1,874,000 |
| 2022-11-30 | 326.50 | 332.00 | 325.00 | 326.50 | 286.88 | 876,000 |
| 2022-11-29 | 328.00 | 328.50 | 323.00 | 326.50 | 286.88 | 620,000 |
| 2022-11-28 | 328.00 | 332.50 | 322.50 | 329.50 | 289.52 | 574,000 |
| 2022-11-25 | 337.00 | 339.00 | 330.50 | 330.50 | 290.40 | 758,000 |
| 2022-11-24 | 329.50 | 339.00 | 329.50 | 337.00 | 296.11 | 1,402,000 |
| 2022-11-23 | 336.50 | 339.50 | 328.00 | 328.50 | 288.64 | 1,098,000 |
| 2022-11-22 | 330.00 | 333.50 | 322.50 | 333.50 | 293.04 | 1,477,000 |
| 2022-11-21 | 339.00 | 345.00 | 328.00 | 329.50 | 289.52 | 2,184,000 |
| 2022-11-18 | 340.00 | 359.00 | 338.00 | 339.00 | 297.87 | 5,387,000 |
| 2022-11-17 | 336.00 | 343.50 | 332.50 | 336.50 | 295.67 | 2,893,000 |
| 2022-11-16 | 328.00 | 344.50 | 322.00 | 338.50 | 297.43 | 3,791,000 |
| 2022-11-15 | 323.00 | 332.00 | 321.00 | 325.50 | 286.01 | 2,028,000 |
| 2022-11-14 | 327.50 | 327.50 | 320.00 | 321.00 | 282.05 | 1,592,000 |
| 2022-11-11 | 326.00 | 334.50 | 318.00 | 325.50 | 286.01 | 3,429,000 |
| 2022-11-10 | 313.00 | 315.00 | 308.50 | 312.50 | 274.58 | 1,369,000 |
| 2022-11-09 | 310.00 | 317.00 | 308.00 | 316.50 | 278.10 | 2,911,000 |
| 2022-11-08 | 295.50 | 310.00 | 295.50 | 305.00 | 267.99 | 2,813,000 |
| 2022-11-07 | 285.50 | 297.50 | 282.50 | 296.00 | 260.09 | 2,342,000 |
| 2022-11-04 | 294.00 | 294.00 | 284.00 | 285.50 | 250.86 | 2,275,000 |
| 2022-11-03 | 297.50 | 297.50 | 292.50 | 294.00 | 258.33 | 1,732,000 |
| 2022-11-02 | 298.00 | 305.00 | 298.00 | 301.50 | 264.92 | 1,303,000 |
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.