Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 8299.TWO stock page

Phison Electronics historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,800.001,855.001,775.001,855.001,855.002,779,620
2026-07-201,800.001,820.001,685.001,735.001,735.004,473,304
2026-07-171,860.001,870.001,785.001,785.001,785.006,227,532
2026-07-162,035.002,040.001,960.001,980.001,980.005,075,796
2026-07-152,110.002,190.002,070.002,105.002,105.004,559,846
2026-07-142,175.002,200.001,955.002,050.002,050.006,106,895
2026-07-132,275.002,275.002,155.002,170.002,170.002,703,385
2026-07-102,220.002,220.002,220.002,220.002,220.000
2026-07-092,190.002,280.002,165.002,220.002,220.003,707,799
2026-07-082,175.002,210.002,080.002,140.002,140.003,223,594
2026-07-072,295.002,295.002,135.002,145.002,145.005,627,297
2026-07-062,345.002,420.002,265.002,290.002,290.004,408,999
2026-07-032,200.002,310.002,180.002,295.002,295.003,395,728
2026-07-022,160.002,240.002,135.002,240.002,240.003,620,557
2026-07-012,420.002,420.002,255.002,270.002,270.004,523,290
2026-06-302,390.002,405.002,320.002,385.002,385.002,810,940
2026-06-292,320.002,400.002,300.002,340.002,323.042,556,297
2026-06-262,495.002,540.002,305.002,310.002,293.255,331,754
2026-06-252,605.002,640.002,475.002,475.002,457.065,984,647
2026-06-242,385.002,500.002,325.002,500.002,481.886,736,767
2026-06-232,565.002,590.002,430.002,430.002,412.386,362,080
2026-06-222,600.002,670.002,570.002,580.002,561.306,895,396
2026-06-182,350.002,535.002,335.002,530.002,511.667,524,171
2026-06-172,340.002,355.002,285.002,330.002,313.113,967,601
2026-06-162,350.002,400.002,320.002,375.002,357.785,249,549
2026-06-152,395.002,400.002,285.002,320.002,303.185,433,525
2026-06-122,345.002,395.002,305.002,310.002,293.254,646,172
2026-06-112,150.002,250.002,060.002,200.002,184.056,279,708
2026-06-102,305.002,375.002,135.002,155.002,139.386,279,239
2026-06-092,320.002,370.002,260.002,360.002,342.894,793,155
2026-06-082,205.002,270.002,205.002,250.002,233.697,693,439
2026-06-052,550.002,630.002,385.002,450.002,432.2410,506,131
2026-06-042,635.002,715.002,580.002,580.002,561.306,976,326
2026-06-032,835.002,835.002,685.002,685.002,665.5310,284,906
2026-06-022,810.002,835.002,690.002,820.002,799.569,272,715
2026-06-012,655.002,825.002,625.002,770.002,749.928,119,072
2026-05-292,530.002,620.002,525.002,575.002,556.336,028,461
2026-05-282,475.002,535.002,410.002,450.002,432.246,322,502
2026-05-272,700.002,730.002,455.002,480.002,462.029,710,269
2026-05-262,510.002,590.002,440.002,505.002,486.846,768,250
2026-05-252,450.002,540.002,320.002,480.002,462.027,414,316
2026-05-222,425.002,480.002,400.002,430.002,412.385,608,531
2026-05-212,380.002,425.002,305.002,335.002,318.077,002,433
2026-05-202,450.002,480.002,250.002,265.002,248.5812,468,336
2026-05-192,605.002,615.002,465.002,465.002,447.137,927,053
2026-05-182,585.002,755.002,570.002,735.002,715.177,976,158
2026-05-152,850.002,850.002,650.002,650.002,630.7911,657,144
2026-05-142,875.002,880.002,815.002,880.002,859.129,167,963
2026-05-132,645.002,660.002,565.002,620.002,601.018,166,171
2026-05-122,780.002,860.002,645.002,725.002,705.2414,711,383
2026-05-112,670.002,670.002,670.002,670.002,650.641,551,004
2026-05-082,355.002,500.002,230.002,430.002,412.3812,644,770
2026-05-072,395.002,500.002,320.002,390.002,372.6711,817,023
2026-05-062,300.002,325.002,235.002,325.002,308.1412,331,998
2026-05-052,035.002,130.002,000.002,115.002,099.678,772,872
2026-05-041,975.002,040.001,920.002,010.001,995.437,800,794
2026-04-302,175.002,175.001,900.001,900.001,886.2314,488,817
2026-04-291,965.002,075.001,940.002,070.002,054.9912,504,468
2026-04-281,900.001,990.001,865.001,970.001,955.7212,874,750
2026-04-271,750.001,840.001,750.001,835.001,821.709,911,320
← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-3016.9643 TWD
2025-12-166.2283 TWD
2025-07-0111.9590 TWD
2025-01-0813.1236 TWD
2024-07-098.6593 TWD
2023-12-214.4249 TWD
2023-07-044.4509 TWD
2022-12-1310.2775 TWD
2022-06-2813.0000 TWD
2021-12-2110.0000 TWD
2021-08-1023.0000 TWD
2020-07-2813.0000 TWD
2019-06-2713.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.