Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 370.00 | 379.50 | 370.00 | 370.00 | 311.07 | 2,027,000 |
| 2022-05-11 | 378.50 | 381.50 | 374.00 | 375.50 | 315.69 | 1,888,000 |
| 2022-05-10 | 370.00 | 383.00 | 368.00 | 383.00 | 321.99 | 2,017,000 |
| 2022-05-09 | 395.00 | 395.00 | 378.50 | 378.50 | 318.21 | 2,609,000 |
| 2022-05-06 | 395.50 | 400.50 | 393.00 | 398.50 | 335.03 | 1,272,000 |
| 2022-05-05 | 396.50 | 408.00 | 396.50 | 406.00 | 341.33 | 2,421,000 |
| 2022-05-04 | 390.00 | 394.00 | 387.50 | 389.50 | 327.46 | 921,000 |
| 2022-05-03 | 386.00 | 390.50 | 379.00 | 389.00 | 327.04 | 1,363,000 |
| 2022-04-29 | 391.50 | 396.50 | 387.50 | 387.50 | 325.78 | 1,303,000 |
| 2022-04-28 | 380.00 | 389.00 | 378.00 | 384.00 | 322.84 | 1,356,000 |
| 2022-04-27 | 378.50 | 387.50 | 370.50 | 385.50 | 324.10 | 4,702,000 |
| 2022-04-26 | 391.00 | 395.00 | 383.50 | 393.00 | 330.40 | 2,210,000 |
| 2022-04-25 | 393.00 | 393.00 | 383.50 | 385.50 | 324.10 | 3,775,000 |
| 2022-04-22 | 404.00 | 407.00 | 400.00 | 402.50 | 338.39 | 2,375,000 |
| 2022-04-21 | 416.00 | 421.50 | 410.00 | 410.00 | 344.69 | 1,534,000 |
| 2022-04-20 | 419.50 | 421.00 | 411.00 | 414.50 | 348.48 | 1,756,000 |
| 2022-04-19 | 420.00 | 423.50 | 414.00 | 415.00 | 348.90 | 1,070,000 |
| 2022-04-18 | 410.00 | 422.00 | 406.00 | 414.50 | 348.48 | 1,346,000 |
| 2022-04-15 | 424.00 | 426.50 | 417.00 | 418.00 | 351.42 | 2,179,000 |
| 2022-04-14 | 432.50 | 433.00 | 417.00 | 424.00 | 356.46 | 2,918,000 |
| 2022-04-13 | 432.50 | 432.50 | 425.50 | 430.50 | 361.93 | 1,563,000 |
| 2022-04-12 | 425.00 | 435.50 | 421.50 | 426.50 | 358.57 | 2,462,000 |
| 2022-04-11 | 440.50 | 441.00 | 420.00 | 420.50 | 353.52 | 4,620,000 |
| 2022-04-08 | 459.50 | 461.00 | 441.50 | 444.50 | 373.70 | 3,023,000 |
| 2022-04-07 | 470.00 | 471.00 | 454.00 | 455.50 | 382.95 | 2,664,000 |
| 2022-04-06 | 477.00 | 477.00 | 469.00 | 473.00 | 397.66 | 1,062,000 |
| 2022-04-01 | 466.00 | 478.00 | 461.50 | 478.00 | 401.86 | 1,603,000 |
| 2022-03-31 | 491.00 | 491.50 | 474.00 | 475.50 | 399.76 | 4,285,000 |
| 2022-03-30 | 488.00 | 496.00 | 483.50 | 495.00 | 416.16 | 4,842,000 |
| 2022-03-29 | 472.50 | 482.00 | 471.50 | 480.00 | 403.54 | 1,786,000 |
| 2022-03-28 | 472.00 | 472.00 | 460.00 | 467.50 | 393.04 | 1,638,000 |
| 2022-03-25 | 482.50 | 483.50 | 476.50 | 477.50 | 401.44 | 1,092,000 |
| 2022-03-24 | 480.50 | 483.50 | 476.50 | 479.00 | 402.70 | 1,250,000 |
| 2022-03-23 | 483.00 | 491.00 | 481.00 | 485.50 | 408.17 | 1,888,000 |
| 2022-03-22 | 484.00 | 484.00 | 470.50 | 474.50 | 398.92 | 1,245,000 |
| 2022-03-21 | 488.50 | 492.50 | 480.50 | 480.50 | 403.96 | 1,367,000 |
| 2022-03-18 | 486.00 | 488.00 | 479.00 | 485.50 | 408.17 | 1,307,000 |
| 2022-03-17 | 474.00 | 487.00 | 473.00 | 486.00 | 408.59 | 3,510,000 |
| 2022-03-16 | 473.00 | 473.50 | 454.00 | 455.50 | 382.95 | 2,410,000 |
| 2022-03-15 | 485.00 | 487.00 | 462.00 | 464.00 | 390.09 | 3,969,000 |
| 2022-03-14 | 490.00 | 490.50 | 483.00 | 487.00 | 409.43 | 1,389,000 |
| 2022-03-11 | 493.00 | 493.50 | 481.00 | 484.00 | 406.91 | 2,100,000 |
| 2022-03-10 | 492.00 | 499.50 | 492.00 | 497.00 | 417.84 | 2,274,000 |
| 2022-03-09 | 482.00 | 483.50 | 476.00 | 478.00 | 401.86 | 1,897,000 |
| 2022-03-08 | 476.50 | 491.00 | 471.00 | 472.00 | 396.82 | 4,645,000 |
| 2022-03-07 | 500.00 | 503.00 | 478.00 | 487.50 | 409.85 | 5,336,000 |
| 2022-03-04 | 520.00 | 524.00 | 513.00 | 513.00 | 431.29 | 3,312,000 |
| 2022-03-03 | 529.00 | 533.00 | 517.00 | 528.00 | 443.90 | 3,889,000 |
| 2022-03-02 | 516.00 | 520.00 | 508.00 | 520.00 | 437.17 | 1,411,000 |
| 2022-03-01 | 512.00 | 520.00 | 507.00 | 517.00 | 434.65 | 2,309,000 |
| 2022-02-25 | 504.00 | 512.00 | 499.50 | 510.00 | 428.77 | 3,883,000 |
| 2022-02-24 | 518.00 | 518.00 | 494.00 | 494.50 | 415.73 | 6,708,000 |
| 2022-02-23 | 520.00 | 528.00 | 513.00 | 528.00 | 443.90 | 3,000,000 |
| 2022-02-22 | 520.00 | 524.00 | 506.00 | 513.00 | 431.29 | 5,921,000 |
| 2022-02-21 | 538.00 | 545.00 | 525.00 | 526.00 | 442.22 | 5,232,000 |
| 2022-02-18 | 516.00 | 538.00 | 513.00 | 537.00 | 451.47 | 6,920,000 |
| 2022-02-17 | 517.00 | 524.00 | 515.00 | 519.00 | 436.33 | 7,469,000 |
| 2022-02-16 | 510.00 | 520.00 | 506.00 | 516.00 | 433.81 | 9,404,000 |
| 2022-02-15 | 496.00 | 502.00 | 491.00 | 496.00 | 417.00 | 3,891,000 |
| 2022-02-14 | 487.00 | 493.00 | 476.00 | 489.00 | 411.11 | 5,161,000 |
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.