Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 295.50 | 299.00 | 295.00 | 297.00 | 260.96 | 602,000 |
| 2022-10-31 | 296.50 | 299.00 | 290.50 | 295.50 | 259.65 | 1,031,000 |
| 2022-10-28 | 294.00 | 297.00 | 290.00 | 292.00 | 256.57 | 1,523,000 |
| 2022-10-27 | 288.50 | 299.50 | 288.00 | 299.00 | 262.72 | 1,548,000 |
| 2022-10-26 | 286.00 | 291.00 | 282.50 | 285.50 | 250.86 | 898,000 |
| 2022-10-25 | 293.50 | 295.00 | 284.50 | 285.00 | 250.42 | 1,708,000 |
| 2022-10-24 | 297.00 | 303.50 | 294.50 | 295.00 | 259.21 | 1,056,000 |
| 2022-10-21 | 293.50 | 300.00 | 290.00 | 290.00 | 254.81 | 1,146,000 |
| 2022-10-20 | 295.00 | 301.50 | 291.00 | 293.50 | 257.89 | 1,728,000 |
| 2022-10-19 | 308.00 | 311.00 | 297.00 | 297.00 | 260.96 | 1,892,000 |
| 2022-10-18 | 306.50 | 311.00 | 299.00 | 307.50 | 270.19 | 2,092,000 |
| 2022-10-17 | 303.50 | 304.50 | 293.50 | 304.50 | 267.55 | 2,153,000 |
| 2022-10-14 | 307.00 | 312.00 | 302.00 | 306.50 | 269.31 | 3,498,000 |
| 2022-10-13 | 306.50 | 307.50 | 295.00 | 298.00 | 261.84 | 4,407,000 |
| 2022-10-12 | 295.00 | 316.00 | 290.50 | 311.00 | 273.27 | 6,640,000 |
| 2022-10-11 | 276.00 | 292.00 | 275.00 | 289.50 | 254.37 | 2,269,000 |
| 2022-10-07 | 286.00 | 295.00 | 285.50 | 286.00 | 251.30 | 1,234,000 |
| 2022-10-06 | 290.00 | 292.00 | 288.00 | 288.50 | 253.50 | 785,000 |
| 2022-10-05 | 289.00 | 294.00 | 283.00 | 288.00 | 253.06 | 2,827,000 |
| 2022-10-04 | 285.00 | 285.00 | 280.50 | 282.50 | 248.22 | 1,540,000 |
| 2022-10-03 | 260.00 | 289.50 | 260.00 | 280.00 | 246.03 | 2,574,000 |
| 2022-09-30 | 250.50 | 267.50 | 248.00 | 265.50 | 233.29 | 1,634,000 |
| 2022-09-29 | 255.00 | 258.50 | 251.00 | 253.50 | 222.74 | 1,122,000 |
| 2022-09-28 | 259.00 | 260.00 | 251.00 | 251.00 | 220.55 | 931,000 |
| 2022-09-27 | 259.00 | 261.00 | 253.50 | 259.00 | 227.57 | 871,000 |
| 2022-09-26 | 263.00 | 263.50 | 253.50 | 256.00 | 224.94 | 1,218,000 |
| 2022-09-23 | 269.00 | 273.00 | 267.50 | 268.00 | 235.48 | 744,000 |
| 2022-09-22 | 270.00 | 271.00 | 265.00 | 270.00 | 237.24 | 1,676,000 |
| 2022-09-21 | 285.00 | 285.50 | 274.50 | 275.50 | 242.07 | 2,037,000 |
| 2022-09-20 | 293.00 | 294.50 | 286.50 | 288.50 | 253.50 | 674,000 |
| 2022-09-19 | 299.50 | 299.50 | 289.00 | 290.00 | 254.81 | 609,000 |
| 2022-09-16 | 298.00 | 302.50 | 298.00 | 298.50 | 262.28 | 714,000 |
| 2022-09-15 | 298.50 | 304.00 | 296.50 | 300.50 | 264.04 | 882,000 |
| 2022-09-14 | 291.50 | 298.00 | 291.50 | 298.00 | 261.84 | 909,000 |
| 2022-09-13 | 304.50 | 308.00 | 301.00 | 301.50 | 264.92 | 852,000 |
| 2022-09-12 | 303.00 | 308.00 | 301.50 | 303.00 | 266.24 | 923,000 |
| 2022-09-08 | 292.50 | 304.00 | 292.50 | 301.00 | 264.48 | 946,000 |
| 2022-09-07 | 287.50 | 294.50 | 287.00 | 293.50 | 257.89 | 1,131,000 |
| 2022-09-06 | 293.00 | 299.50 | 293.00 | 297.50 | 261.40 | 1,010,000 |
| 2022-09-05 | 301.50 | 301.50 | 290.50 | 293.00 | 257.45 | 1,561,000 |
| 2022-09-02 | 303.50 | 304.50 | 300.00 | 302.00 | 265.36 | 875,000 |
| 2022-09-01 | 309.50 | 311.00 | 303.00 | 303.50 | 266.68 | 1,216,000 |
| 2022-08-31 | 307.00 | 312.50 | 307.00 | 312.50 | 274.58 | 657,000 |
| 2022-08-30 | 307.50 | 310.50 | 305.50 | 308.00 | 270.63 | 926,000 |
| 2022-08-29 | 304.00 | 308.50 | 304.00 | 307.50 | 270.19 | 1,151,000 |
| 2022-08-26 | 314.00 | 323.50 | 314.00 | 317.00 | 278.54 | 1,690,000 |
| 2022-08-25 | 308.00 | 311.00 | 308.00 | 311.00 | 273.27 | 748,000 |
| 2022-08-24 | 305.50 | 308.50 | 304.50 | 306.00 | 268.87 | 759,000 |
| 2022-08-23 | 306.50 | 307.00 | 302.00 | 304.50 | 267.55 | 960,000 |
| 2022-08-22 | 310.50 | 311.50 | 308.50 | 309.50 | 271.95 | 439,000 |
| 2022-08-19 | 311.50 | 316.00 | 311.00 | 314.00 | 275.90 | 913,000 |
| 2022-08-18 | 307.00 | 311.50 | 305.50 | 309.50 | 271.95 | 785,000 |
| 2022-08-17 | 305.50 | 311.50 | 305.50 | 310.50 | 272.83 | 1,449,000 |
| 2022-08-16 | 308.00 | 313.50 | 307.00 | 307.50 | 270.19 | 1,834,000 |
| 2022-08-15 | 309.00 | 314.50 | 305.50 | 312.00 | 274.14 | 1,680,000 |
| 2022-08-12 | 302.00 | 309.00 | 302.00 | 309.00 | 271.51 | 1,346,000 |
| 2022-08-11 | 296.50 | 306.00 | 296.00 | 302.50 | 265.80 | 1,853,000 |
| 2022-08-10 | 290.50 | 293.50 | 288.50 | 292.00 | 256.57 | 792,000 |
| 2022-08-09 | 291.00 | 296.50 | 289.00 | 294.00 | 258.33 | 757,000 |
| 2022-08-08 | 290.00 | 294.00 | 289.50 | 292.00 | 256.57 | 872,000 |
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.