Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 392.50 | 398.00 | 390.00 | 396.00 | 325.78 | 1,789,000 |
| 2021-11-10 | 383.50 | 396.50 | 381.00 | 395.50 | 325.37 | 4,520,000 |
| 2021-11-09 | 378.00 | 387.00 | 377.00 | 386.00 | 317.55 | 3,867,000 |
| 2021-11-08 | 388.00 | 389.00 | 377.00 | 378.00 | 310.97 | 4,543,000 |
| 2021-11-05 | 387.50 | 389.50 | 373.50 | 377.50 | 310.56 | 3,237,000 |
| 2021-11-04 | 394.00 | 394.50 | 384.50 | 386.00 | 317.55 | 977,000 |
| 2021-11-03 | 388.00 | 393.50 | 385.00 | 391.50 | 322.08 | 1,879,000 |
| 2021-11-02 | 388.50 | 394.50 | 381.00 | 382.00 | 314.26 | 1,364,000 |
| 2021-11-01 | 387.00 | 388.00 | 378.00 | 386.50 | 317.96 | 1,984,000 |
| 2021-10-29 | 392.00 | 392.00 | 386.00 | 390.50 | 321.26 | 810,000 |
| 2021-10-28 | 383.50 | 394.00 | 383.50 | 388.00 | 319.20 | 957,000 |
| 2021-10-27 | 383.50 | 385.50 | 381.50 | 385.00 | 316.73 | 680,000 |
| 2021-10-26 | 383.00 | 387.00 | 382.50 | 383.50 | 315.50 | 898,000 |
| 2021-10-25 | 380.00 | 382.00 | 373.00 | 381.50 | 313.85 | 1,128,000 |
| 2021-10-22 | 375.50 | 382.00 | 374.50 | 382.00 | 314.26 | 1,218,000 |
| 2021-10-21 | 371.50 | 388.00 | 371.00 | 379.50 | 312.21 | 3,216,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.