Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,860.00 | 1,915.00 | 1,855.00 | 1,890.00 | 1,876.30 | 2,215,904 |
| 2026-01-15 | 1,765.00 | 1,810.00 | 1,765.00 | 1,795.00 | 1,781.99 | 1,590,348 |
| 2026-01-14 | 1,750.00 | 1,775.00 | 1,740.00 | 1,775.00 | 1,762.13 | 1,503,258 |
| 2026-01-13 | 1,805.00 | 1,805.00 | 1,690.00 | 1,770.00 | 1,757.17 | 2,507,074 |
| 2026-01-12 | 1,690.00 | 1,790.00 | 1,660.00 | 1,775.00 | 1,762.13 | 3,177,537 |
| 2026-01-09 | 1,660.00 | 1,660.00 | 1,530.00 | 1,630.00 | 1,618.18 | 4,016,950 |
| 2026-01-08 | 1,655.00 | 1,710.00 | 1,655.00 | 1,700.00 | 1,687.68 | 2,474,531 |
| 2026-01-07 | 1,755.00 | 1,755.00 | 1,650.00 | 1,675.00 | 1,662.86 | 3,919,525 |
| 2026-01-06 | 1,480.00 | 1,615.00 | 1,465.00 | 1,615.00 | 1,603.29 | 10,705,568 |
| 2026-01-05 | 1,485.00 | 1,505.00 | 1,450.00 | 1,470.00 | 1,459.34 | 8,203,466 |
| 2026-01-02 | 1,455.00 | 1,470.00 | 1,425.00 | 1,445.00 | 1,434.52 | 6,776,831 |
| 2025-12-31 | 1,470.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,439.49 | 13,556,030 |
| 2025-12-30 | 1,340.00 | 1,365.00 | 1,330.00 | 1,340.00 | 1,330.29 | 6,158,576 |
| 2025-12-29 | 1,310.00 | 1,355.00 | 1,290.00 | 1,340.00 | 1,330.29 | 7,174,494 |
| 2025-12-26 | 1,310.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,300.50 | 9,382,787 |
| 2025-12-24 | 1,190.00 | 1,290.00 | 1,180.00 | 1,290.00 | 1,280.65 | 13,208,185 |
| 2025-12-23 | 1,235.00 | 1,235.00 | 1,170.00 | 1,175.00 | 1,166.48 | 9,330,833 |
| 2025-12-22 | 1,160.00 | 1,185.00 | 1,145.00 | 1,175.00 | 1,166.48 | 10,217,904 |
| 2025-12-19 | 1,120.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,101.95 | 8,125,271 |
| 2025-12-18 | 1,105.00 | 1,150.00 | 1,070.00 | 1,080.00 | 1,072.17 | 10,930,981 |
| 2025-12-17 | 1,055.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,087.06 | 7,938,724 |
| 2025-12-16 | 1,105.00 | 1,130.00 | 1,020.00 | 1,045.00 | 1,037.42 | 8,762,975 |
| 2025-12-15 | 1,080.00 | 1,150.00 | 1,075.00 | 1,125.00 | 1,110.66 | 6,757,523 |
| 2025-12-12 | 1,125.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,110.66 | 5,110,367 |
| 2025-12-11 | 1,155.00 | 1,165.00 | 1,105.00 | 1,105.00 | 1,090.92 | 4,487,027 |
| 2025-12-10 | 1,160.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,110.66 | 5,132,277 |
| 2025-12-09 | 1,155.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,140.28 | 5,700,441 |
| 2025-12-08 | 1,110.00 | 1,160.00 | 1,095.00 | 1,155.00 | 1,140.28 | 8,942,648 |
| 2025-12-05 | 1,050.00 | 1,090.00 | 1,025.00 | 1,080.00 | 1,066.23 | 5,237,249 |
| 2025-12-04 | 1,055.00 | 1,060.00 | 1,015.00 | 1,030.00 | 1,016.87 | 6,199,747 |
| 2025-12-03 | 1,085.00 | 1,130.00 | 1,070.00 | 1,070.00 | 1,056.36 | 5,192,276 |
| 2025-12-02 | 1,115.00 | 1,125.00 | 1,070.00 | 1,070.00 | 1,056.36 | 5,460,516 |
| 2025-12-01 | 1,130.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,090.92 | 4,906,611 |
| 2025-11-28 | 1,055.00 | 1,150.00 | 1,045.00 | 1,120.00 | 1,105.72 | 8,352,105 |
| 2025-11-27 | 1,055.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,041.55 | 5,725,916 |
| 2025-11-26 | 1,115.00 | 1,115.00 | 1,000.00 | 1,015.00 | 1,002.06 | 10,209,908 |
| 2025-11-25 | 1,160.00 | 1,160.00 | 1,095.00 | 1,100.00 | 1,085.98 | 9,897,241 |
| 2025-11-24 | 1,060.00 | 1,085.00 | 1,030.00 | 1,055.00 | 1,041.55 | 9,223,925 |
| 2025-11-21 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,051.43 | 1,668,058 |
| 2025-11-20 | 1,190.00 | 1,190.00 | 1,065.00 | 1,180.00 | 1,164.96 | 14,644,991 |
| 2025-11-19 | 1,115.00 | 1,180.00 | 1,100.00 | 1,120.00 | 1,105.72 | 11,122,612 |
| 2025-11-18 | 1,275.00 | 1,300.00 | 1,185.00 | 1,195.00 | 1,179.77 | 10,172,212 |
| 2025-11-17 | 1,345.00 | 1,360.00 | 1,260.00 | 1,290.00 | 1,273.56 | 9,275,794 |
| 2025-11-14 | 1,230.00 | 1,285.00 | 1,220.00 | 1,260.00 | 1,243.94 | 10,800,041 |
| 2025-11-13 | 1,330.00 | 1,390.00 | 1,235.00 | 1,315.00 | 1,298.24 | 13,316,388 |
| 2025-11-12 | 1,295.00 | 1,355.00 | 1,280.00 | 1,315.00 | 1,298.24 | 7,441,460 |
| 2025-11-11 | 1,330.00 | 1,370.00 | 1,290.00 | 1,310.00 | 1,293.30 | 11,068,282 |
| 2025-11-10 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,253.81 | 6,090,970 |
| 2025-11-07 | 1,145.00 | 1,200.00 | 1,140.00 | 1,155.00 | 1,140.28 | 8,715,158 |
| 2025-11-06 | 1,140.00 | 1,185.00 | 1,110.00 | 1,160.00 | 1,145.21 | 9,856,721 |
| 2025-11-05 | 968.00 | 1,110.00 | 968.00 | 1,085.00 | 1,071.17 | 10,406,589 |
| 2025-11-04 | 1,130.00 | 1,135.00 | 1,025.00 | 1,045.00 | 1,031.68 | 6,306,379 |
| 2025-11-03 | 1,080.00 | 1,145.00 | 1,065.00 | 1,110.00 | 1,095.85 | 5,883,279 |
| 2025-10-31 | 1,095.00 | 1,100.00 | 1,015.00 | 1,065.00 | 1,051.43 | 6,927,945 |
| 2025-10-30 | 1,100.00 | 1,145.00 | 1,060.00 | 1,110.00 | 1,095.85 | 12,432,426 |
| 2025-10-29 | 1,020.00 | 1,080.00 | 989.00 | 1,045.00 | 1,031.68 | 7,490,257 |
| 2025-10-28 | 1,000.00 | 1,055.00 | 1,000.00 | 1,025.00 | 1,011.94 | 11,588,573 |
| 2025-10-27 | 968.00 | 968.00 | 968.00 | 968.00 | 955.66 | 1,138,461 |
| 2025-10-23 | 860.00 | 880.00 | 860.00 | 880.00 | 868.78 | 1,199,064 |
| 2025-10-22 | 860.00 | 882.00 | 860.00 | 869.00 | 857.92 | 1,267,575 |
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.