Phison Electronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	487.00	493.00	476.00	489.00	411.11	5,161,000
2022-02-11	499.50	505.00	486.50	490.00	411.95	9,533,000
2022-02-10	486.00	499.00	480.00	496.00	417.00	11,070,000
2022-02-09	459.50	478.50	459.00	478.00	401.86	4,185,000
2022-02-08	450.00	459.00	450.00	456.50	383.79	1,673,000
2022-02-07	455.50	456.00	440.00	447.50	376.22	1,811,000
2022-01-26	450.50	457.50	448.50	448.50	377.06	1,333,000
2022-01-25	451.00	460.50	449.00	451.00	379.16	2,100,000
2022-01-24	450.00	452.00	436.00	452.00	380.00	2,164,000
2022-01-21	454.00	458.50	451.00	452.00	380.00	1,809,000
2022-01-20	456.00	462.00	452.00	461.50	387.99	1,459,000
2022-01-19	455.00	462.50	455.00	456.50	383.79	2,131,000
2022-01-18	464.00	466.50	458.00	461.50	387.99	2,520,000
2022-01-17	451.50	463.00	451.50	463.00	389.25	2,329,000
2022-01-14	450.00	450.00	433.50	450.00	378.32	3,384,000
2022-01-13	453.00	459.50	450.50	452.00	380.00	1,819,000
2022-01-12	452.00	454.00	445.00	452.50	380.42	1,863,000
2022-01-11	459.00	459.00	445.00	447.00	375.80	3,265,000
2022-01-10	446.00	462.00	443.50	459.00	385.89	4,338,000
2022-01-07	472.00	474.50	453.00	455.50	382.95	4,941,000
2022-01-06	473.50	480.50	466.00	467.00	392.62	4,605,000
2022-01-05	488.50	490.00	474.00	476.00	400.18	5,462,000
2022-01-04	496.50	498.00	479.00	488.50	410.69	6,722,000
2022-01-03	518.00	520.00	492.00	493.00	414.47	6,381,000
2021-12-30	520.00	524.00	511.00	512.00	430.45	6,063,000
2021-12-29	500.00	514.00	497.00	514.00	432.13	4,338,000
2021-12-28	500.00	505.00	496.50	499.00	419.52	3,019,000
2021-12-27	495.50	508.00	492.00	499.50	419.94	5,974,000
2021-12-24	494.50	496.50	483.50	487.50	409.85	2,607,000
2021-12-23	495.50	498.00	486.00	489.50	411.53	4,919,000
2021-12-22	470.00	499.50	469.00	487.00	409.43	11,433,000
2021-12-21	464.00	469.50	457.00	464.50	390.51	3,532,000
2021-12-20	461.00	474.00	460.50	466.00	383.37	2,849,000
2021-12-17	468.00	476.50	463.00	464.00	381.72	2,594,000
2021-12-16	478.00	478.00	468.00	471.00	387.48	2,704,000
2021-12-15	475.00	478.00	451.50	471.00	387.48	7,717,000
2021-12-14	483.00	488.50	476.00	477.50	392.83	4,017,000
2021-12-13	478.00	497.00	478.00	488.50	401.88	8,884,000
2021-12-10	481.00	484.00	473.00	475.50	391.18	3,700,000
2021-12-09	475.00	493.00	466.00	480.00	394.88	6,326,000
2021-12-08	485.00	498.00	475.00	475.00	390.77	7,805,000
2021-12-07	477.00	483.00	472.00	476.50	392.01	3,183,000
2021-12-06	481.00	488.00	471.50	474.50	390.36	5,363,000
2021-12-03	462.00	488.00	458.50	478.00	393.24	14,786,000
2021-12-02	418.50	458.50	417.50	458.50	377.20	14,570,000
2021-12-01	410.00	417.50	405.50	417.00	343.06	3,711,000
2021-11-30	420.50	424.00	408.00	412.00	338.94	17,866,000
2021-11-29	418.00	427.50	413.00	417.50	343.47	3,314,000
2021-11-26	428.00	434.00	420.00	425.00	349.64	3,905,000
2021-11-25	418.50	428.00	410.50	426.50	350.87	2,373,000
2021-11-24	421.00	424.00	411.50	414.00	340.59	2,988,000
2021-11-23	427.50	428.50	420.50	425.50	350.05	2,605,000
2021-11-22	419.00	432.00	418.00	427.50	351.69	5,026,000
2021-11-19	414.00	417.00	405.50	414.50	341.00	3,031,000
2021-11-18	401.50	417.50	401.50	409.00	336.47	3,210,000
2021-11-17	393.50	402.00	393.50	399.50	328.66	1,970,000
2021-11-16	400.50	401.00	392.00	393.00	323.31	2,129,000
2021-11-15	396.00	402.50	394.00	400.50	329.48	1,724,000
2021-11-12	400.00	401.50	390.50	392.50	322.90	2,682,000
2021-11-11	392.50	398.00	390.00	396.00	325.78	1,789,000

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.