Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,720.00 | 1,730.00 | 1,640.00 | 1,680.00 | 1,667.82 | 6,887,427 |
| 2026-04-23 | 1,860.00 | 1,880.00 | 1,655.00 | 1,705.00 | 1,692.64 | 10,698,361 |
| 2026-04-22 | 1,775.00 | 1,820.00 | 1,725.00 | 1,775.00 | 1,762.13 | 8,347,009 |
| 2026-04-21 | 1,675.00 | 1,795.00 | 1,665.00 | 1,765.00 | 1,752.20 | 9,428,770 |
| 2026-04-20 | 1,580.00 | 1,675.00 | 1,555.00 | 1,635.00 | 1,623.15 | 6,513,739 |
| 2026-04-17 | 1,600.00 | 1,640.00 | 1,565.00 | 1,570.00 | 1,558.62 | 7,281,764 |
| 2026-04-16 | 1,640.00 | 1,660.00 | 1,580.00 | 1,585.00 | 1,573.51 | 8,151,924 |
| 2026-04-15 | 1,805.00 | 1,805.00 | 1,620.00 | 1,630.00 | 1,618.18 | 11,262,307 |
| 2026-04-14 | 1,820.00 | 1,840.00 | 1,760.00 | 1,760.00 | 1,747.24 | 8,092,826 |
| 2026-04-13 | 1,705.00 | 1,795.00 | 1,695.00 | 1,720.00 | 1,707.53 | 7,834,865 |
| 2026-04-10 | 1,660.00 | 1,745.00 | 1,635.00 | 1,660.00 | 1,647.97 | 7,580,736 |
| 2026-04-09 | 1,725.00 | 1,730.00 | 1,605.00 | 1,615.00 | 1,603.29 | 8,056,667 |
| 2026-04-08 | 1,660.00 | 1,725.00 | 1,630.00 | 1,725.00 | 1,712.49 | 7,771,631 |
| 2026-04-07 | 1,625.00 | 1,635.00 | 1,550.00 | 1,570.00 | 1,558.62 | 5,019,699 |
| 2026-04-02 | 1,680.00 | 1,680.00 | 1,545.00 | 1,555.00 | 1,543.73 | 8,495,931 |
| 2026-04-01 | 1,635.00 | 1,650.00 | 1,595.00 | 1,650.00 | 1,638.04 | 5,081,472 |
| 2026-03-31 | 1,540.00 | 1,625.00 | 1,475.00 | 1,500.00 | 1,489.13 | 10,064,828 |
| 2026-03-30 | 1,540.00 | 1,630.00 | 1,540.00 | 1,605.00 | 1,593.36 | 6,706,749 |
| 2026-03-27 | 1,570.00 | 1,605.00 | 1,485.00 | 1,565.00 | 1,553.65 | 10,167,100 |
| 2026-03-26 | 1,720.00 | 1,760.00 | 1,650.00 | 1,650.00 | 1,638.04 | 5,578,597 |
| 2026-03-25 | 1,770.00 | 1,780.00 | 1,700.00 | 1,725.00 | 1,712.49 | 4,546,122 |
| 2026-03-24 | 1,830.00 | 1,835.00 | 1,620.00 | 1,685.00 | 1,672.78 | 11,462,739 |
| 2026-03-23 | 1,825.00 | 1,870.00 | 1,785.00 | 1,800.00 | 1,786.95 | 4,636,325 |
| 2026-03-20 | 1,985.00 | 1,995.00 | 1,835.00 | 1,915.00 | 1,901.12 | 10,903,832 |
| 2026-03-19 | 1,935.00 | 2,015.00 | 1,930.00 | 1,960.00 | 1,945.79 | 5,814,055 |
| 2026-03-18 | 2,040.00 | 2,080.00 | 1,935.00 | 1,975.00 | 1,960.68 | 8,615,261 |
| 2026-03-17 | 2,020.00 | 2,070.00 | 1,935.00 | 1,945.00 | 1,930.90 | 11,295,166 |
| 2026-03-16 | 1,875.00 | 1,980.00 | 1,865.00 | 1,980.00 | 1,965.65 | 8,674,238 |
| 2026-03-13 | 1,780.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,786.95 | 4,252,698 |
| 2026-03-12 | 1,890.00 | 1,910.00 | 1,810.00 | 1,810.00 | 1,796.88 | 5,410,770 |
| 2026-03-11 | 1,815.00 | 1,905.00 | 1,795.00 | 1,890.00 | 1,876.30 | 7,534,461 |
| 2026-03-10 | 1,725.00 | 1,765.00 | 1,695.00 | 1,745.00 | 1,732.35 | 6,105,016 |
| 2026-03-09 | 1,595.00 | 1,690.00 | 1,595.00 | 1,605.00 | 1,593.36 | 10,272,992 |
| 2026-03-06 | 1,790.00 | 1,840.00 | 1,720.00 | 1,770.00 | 1,757.17 | 6,036,953 |
| 2026-03-05 | 1,860.00 | 1,865.00 | 1,775.00 | 1,800.00 | 1,786.95 | 5,267,477 |
| 2026-03-04 | 1,695.00 | 1,750.00 | 1,610.00 | 1,705.00 | 1,692.64 | 9,715,551 |
| 2026-03-03 | 1,945.00 | 1,945.00 | 1,755.00 | 1,755.00 | 1,742.28 | 8,416,479 |
| 2026-03-02 | 1,835.00 | 1,930.00 | 1,830.00 | 1,920.00 | 1,906.08 | 3,810,405 |
| 2026-02-26 | 1,915.00 | 1,935.00 | 1,820.00 | 1,890.00 | 1,876.30 | 7,408,374 |
| 2026-02-25 | 2,010.00 | 2,015.00 | 1,895.00 | 1,925.00 | 1,911.04 | 11,159,977 |
| 2026-02-24 | 1,955.00 | 2,085.00 | 1,930.00 | 2,070.00 | 2,054.99 | 5,241,904 |
| 2026-02-23 | 1,980.00 | 2,020.00 | 1,910.00 | 1,925.00 | 1,911.04 | 6,707,955 |
| 2026-02-11 | 1,795.00 | 1,895.00 | 1,795.00 | 1,855.00 | 1,841.55 | 5,646,629 |
| 2026-02-10 | 1,925.00 | 1,935.00 | 1,795.00 | 1,825.00 | 1,811.77 | 8,645,381 |
| 2026-02-09 | 1,990.00 | 1,995.00 | 1,870.00 | 1,925.00 | 1,911.04 | 7,603,848 |
| 2026-02-06 | 1,865.00 | 1,980.00 | 1,820.00 | 1,895.00 | 1,881.26 | 15,792,897 |
| 2026-02-05 | 1,975.00 | 2,070.00 | 1,965.00 | 2,020.00 | 2,005.36 | 6,839,981 |
| 2026-02-04 | 1,985.00 | 2,085.00 | 1,955.00 | 2,055.00 | 2,040.10 | 8,207,167 |
| 2026-02-03 | 2,275.00 | 2,275.00 | 1,935.00 | 1,990.00 | 1,975.57 | 18,223,272 |
| 2026-02-02 | 2,250.00 | 2,260.00 | 2,145.00 | 2,145.00 | 2,129.45 | 7,464,839 |
| 2026-01-30 | 2,365.00 | 2,465.00 | 2,320.00 | 2,380.00 | 2,362.75 | 8,712,722 |
| 2026-01-29 | 2,345.00 | 2,370.00 | 2,235.00 | 2,305.00 | 2,288.29 | 8,382,248 |
| 2026-01-28 | 2,225.00 | 2,285.00 | 2,155.00 | 2,285.00 | 2,268.43 | 7,764,117 |
| 2026-01-27 | 2,080.00 | 2,170.00 | 2,040.00 | 2,120.00 | 2,104.63 | 5,544,470 |
| 2026-01-26 | 2,075.00 | 2,145.00 | 2,015.00 | 2,075.00 | 2,059.96 | 5,659,539 |
| 2026-01-23 | 2,055.00 | 2,075.00 | 1,965.00 | 2,000.00 | 1,985.50 | 5,899,750 |
| 2026-01-22 | 2,075.00 | 2,095.00 | 1,990.00 | 2,055.00 | 2,040.10 | 9,921,958 |
| 2026-01-21 | 2,050.00 | 2,145.00 | 1,880.00 | 1,905.00 | 1,891.19 | 14,618,102 |
| 2026-01-20 | 1,860.00 | 2,005.00 | 1,860.00 | 2,005.00 | 1,990.46 | 2,817,207 |
| 2026-01-19 | 1,940.00 | 2,025.00 | 1,940.00 | 1,980.00 | 1,965.65 | 2,891,238 |
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.