Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 288.00 | 295.00 | 288.00 | 294.00 | 258.33 | 885,000 |
| 2022-08-04 | 283.50 | 287.50 | 281.50 | 287.00 | 252.18 | 1,166,000 |
| 2022-08-03 | 283.50 | 289.00 | 283.00 | 283.00 | 248.66 | 1,516,000 |
| 2022-08-02 | 280.50 | 285.00 | 280.00 | 284.00 | 249.54 | 1,639,000 |
| 2022-08-01 | 288.00 | 291.50 | 278.00 | 286.00 | 251.30 | 3,520,000 |
| 2022-07-29 | 293.50 | 297.50 | 292.00 | 293.00 | 257.45 | 949,000 |
| 2022-07-28 | 298.00 | 299.50 | 288.50 | 290.00 | 254.81 | 1,163,000 |
| 2022-07-27 | 288.50 | 294.00 | 285.00 | 293.50 | 257.89 | 1,113,000 |
| 2022-07-26 | 295.00 | 296.50 | 288.00 | 290.00 | 254.81 | 1,977,000 |
| 2022-07-25 | 303.50 | 303.50 | 297.00 | 298.50 | 262.28 | 1,007,000 |
| 2022-07-22 | 306.00 | 310.00 | 303.00 | 304.50 | 267.55 | 1,695,000 |
| 2022-07-21 | 299.00 | 307.00 | 299.00 | 307.00 | 269.75 | 1,786,000 |
| 2022-07-20 | 304.00 | 308.00 | 298.00 | 299.00 | 262.72 | 3,194,000 |
| 2022-07-19 | 298.00 | 304.00 | 296.50 | 300.50 | 264.04 | 2,218,000 |
| 2022-07-18 | 296.00 | 302.50 | 292.00 | 301.00 | 264.48 | 3,500,000 |
| 2022-07-15 | 279.50 | 288.50 | 276.00 | 286.50 | 251.74 | 1,590,000 |
| 2022-07-14 | 270.00 | 279.50 | 269.00 | 279.50 | 245.59 | 1,742,000 |
| 2022-07-13 | 279.00 | 279.00 | 269.00 | 274.00 | 240.75 | 1,959,000 |
| 2022-07-12 | 264.50 | 268.00 | 259.50 | 267.00 | 234.60 | 1,544,000 |
| 2022-07-11 | 272.50 | 275.00 | 266.00 | 269.00 | 236.36 | 1,356,000 |
| 2022-07-08 | 265.50 | 277.00 | 265.00 | 272.50 | 239.44 | 2,933,000 |
| 2022-07-07 | 252.50 | 263.00 | 251.50 | 263.00 | 231.09 | 2,160,000 |
| 2022-07-06 | 259.50 | 260.50 | 251.00 | 251.00 | 220.55 | 1,862,000 |
| 2022-07-05 | 265.00 | 267.00 | 253.00 | 257.50 | 226.26 | 2,232,000 |
| 2022-07-04 | 259.00 | 263.00 | 255.00 | 258.00 | 226.70 | 1,756,000 |
| 2022-07-01 | 267.00 | 270.50 | 256.00 | 256.00 | 224.94 | 2,644,000 |
| 2022-06-30 | 275.50 | 276.00 | 265.00 | 271.00 | 238.12 | 2,625,000 |
| 2022-06-29 | 275.00 | 283.00 | 273.00 | 281.50 | 247.34 | 1,462,000 |
| 2022-06-28 | 290.00 | 291.00 | 279.00 | 279.50 | 245.59 | 2,400,000 |
| 2022-06-27 | 300.00 | 305.00 | 297.50 | 301.00 | 253.06 | 2,122,000 |
| 2022-06-24 | 300.50 | 303.00 | 293.00 | 294.00 | 247.17 | 2,367,000 |
| 2022-06-23 | 303.00 | 307.50 | 295.50 | 297.00 | 249.69 | 2,154,000 |
| 2022-06-22 | 318.00 | 318.50 | 299.00 | 299.50 | 251.79 | 3,307,000 |
| 2022-06-21 | 319.50 | 322.00 | 314.00 | 321.00 | 269.87 | 1,566,000 |
| 2022-06-20 | 330.00 | 331.50 | 316.00 | 316.00 | 265.67 | 2,359,000 |
| 2022-06-17 | 339.00 | 342.50 | 326.00 | 328.00 | 275.76 | 3,605,000 |
| 2022-06-16 | 356.00 | 358.00 | 345.00 | 345.50 | 290.47 | 2,898,000 |
| 2022-06-15 | 363.00 | 366.50 | 351.50 | 351.50 | 295.51 | 2,909,000 |
| 2022-06-14 | 365.00 | 368.00 | 357.00 | 363.50 | 305.60 | 2,767,000 |
| 2022-06-13 | 370.00 | 372.00 | 368.50 | 369.50 | 310.65 | 1,778,000 |
| 2022-06-10 | 383.00 | 383.50 | 380.50 | 381.50 | 320.73 | 1,073,000 |
| 2022-06-09 | 388.00 | 390.50 | 386.00 | 387.50 | 325.78 | 458,000 |
| 2022-06-08 | 386.50 | 391.00 | 386.00 | 389.50 | 327.46 | 944,000 |
| 2022-06-07 | 390.50 | 390.50 | 382.00 | 383.50 | 322.42 | 1,335,000 |
| 2022-06-06 | 394.00 | 394.00 | 387.00 | 390.50 | 328.30 | 816,000 |
| 2022-06-02 | 394.50 | 399.50 | 393.00 | 395.00 | 332.08 | 1,552,000 |
| 2022-06-01 | 396.00 | 409.50 | 396.00 | 400.00 | 336.29 | 2,374,000 |
| 2022-05-31 | 391.00 | 396.00 | 388.50 | 395.50 | 332.50 | 1,407,000 |
| 2022-05-30 | 382.00 | 393.50 | 382.00 | 393.00 | 330.40 | 1,980,000 |
| 2022-05-27 | 376.00 | 378.50 | 371.00 | 377.00 | 316.95 | 1,785,000 |
| 2022-05-26 | 380.00 | 381.50 | 368.00 | 368.00 | 309.38 | 3,857,000 |
| 2022-05-25 | 380.00 | 381.00 | 374.00 | 376.00 | 316.11 | 2,210,000 |
| 2022-05-24 | 390.00 | 391.50 | 378.00 | 379.00 | 318.63 | 1,266,000 |
| 2022-05-23 | 393.00 | 395.50 | 387.00 | 388.00 | 326.20 | 654,000 |
| 2022-05-20 | 397.00 | 398.00 | 391.00 | 391.00 | 328.72 | 843,000 |
| 2022-05-19 | 381.50 | 396.00 | 381.00 | 393.50 | 330.82 | 1,540,000 |
| 2022-05-18 | 395.00 | 395.50 | 387.50 | 391.00 | 328.72 | 2,140,000 |
| 2022-05-17 | 378.00 | 389.50 | 377.50 | 387.50 | 325.78 | 2,145,000 |
| 2022-05-16 | 384.50 | 388.00 | 375.50 | 375.50 | 315.69 | 1,832,000 |
| 2022-05-13 | 375.00 | 382.00 | 372.00 | 378.50 | 318.21 | 1,433,000 |
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.