Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 860.00 | 883.00 | 860.00 | 868.00 | 856.94 | 1,162,399 |
| 2025-10-20 | 868.00 | 868.00 | 841.00 | 855.00 | 844.10 | 1,610,100 |
| 2025-10-17 | 846.00 | 873.00 | 846.00 | 850.00 | 839.17 | 1,766,267 |
| 2025-10-16 | 802.00 | 860.00 | 802.00 | 860.00 | 849.04 | 1,860,771 |
| 2025-10-15 | 786.00 | 801.00 | 772.00 | 782.00 | 772.03 | 2,293,077 |
| 2025-10-14 | 870.00 | 870.00 | 781.00 | 781.00 | 771.05 | 2,291,738 |
| 2025-10-13 | 826.00 | 861.00 | 826.00 | 846.00 | 835.22 | 1,550,727 |
| 2025-10-09 | 884.00 | 895.00 | 870.00 | 882.00 | 870.76 | 9,091,995 |
| 2025-10-08 | 850.00 | 870.00 | 833.00 | 855.00 | 844.10 | 8,427,017 |
| 2025-10-07 | 832.00 | 897.00 | 821.00 | 874.00 | 862.86 | 15,843,083 |
| 2025-10-03 | 790.00 | 835.00 | 783.00 | 829.00 | 818.43 | 13,886,201 |
| 2025-10-02 | 796.00 | 796.00 | 769.00 | 796.00 | 785.85 | 12,580,751 |
| 2025-10-01 | 699.00 | 730.00 | 698.00 | 724.00 | 714.77 | 3,658,981 |
| 2025-09-30 | 689.00 | 706.00 | 680.00 | 706.00 | 697.00 | 3,720,783 |
| 2025-09-29 | 642.00 | 642.00 | 642.00 | 642.00 | 633.82 | 0 |
| 2025-09-26 | 664.00 | 664.00 | 633.00 | 642.00 | 633.82 | 3,822,006 |
| 2025-09-25 | 687.00 | 690.00 | 669.00 | 669.00 | 660.47 | 2,933,679 |
| 2025-09-24 | 707.00 | 707.00 | 672.00 | 695.00 | 686.14 | 4,293,714 |
| 2025-09-23 | 747.00 | 747.00 | 700.00 | 710.00 | 700.95 | 3,441,741 |
| 2025-09-22 | 729.00 | 740.00 | 726.00 | 737.00 | 727.61 | 2,321,644 |
| 2025-09-19 | 730.00 | 730.00 | 720.00 | 722.00 | 712.80 | 2,835,676 |
| 2025-09-18 | 700.00 | 730.00 | 700.00 | 722.00 | 712.80 | 4,320,439 |
| 2025-09-17 | 697.00 | 700.00 | 680.00 | 688.00 | 679.23 | 3,469,953 |
| 2025-09-16 | 666.00 | 705.00 | 658.00 | 688.00 | 679.23 | 14,343,513 |
| 2025-09-15 | 663.00 | 676.00 | 643.00 | 664.00 | 655.54 | 12,854,104 |
| 2025-09-12 | 614.00 | 644.00 | 614.00 | 624.00 | 616.05 | 9,394,696 |
| 2025-09-11 | 610.00 | 612.00 | 585.00 | 586.00 | 578.53 | 7,855,175 |
| 2025-09-10 | 565.00 | 605.00 | 563.00 | 605.00 | 597.29 | 10,648,052 |
| 2025-09-09 | 546.00 | 556.00 | 537.00 | 550.00 | 542.99 | 4,311,874 |
| 2025-09-08 | 546.00 | 556.00 | 531.00 | 539.00 | 532.13 | 6,687,790 |
| 2025-09-05 | 489.00 | 528.00 | 487.00 | 528.00 | 521.27 | 5,871,074 |
| 2025-09-04 | 487.00 | 491.50 | 480.50 | 480.50 | 474.38 | 980,324 |
| 2025-09-03 | 482.00 | 487.50 | 480.00 | 482.00 | 475.86 | 668,229 |
| 2025-09-02 | 483.50 | 486.00 | 474.50 | 480.00 | 473.88 | 767,144 |
| 2025-09-01 | 488.50 | 488.50 | 477.50 | 483.00 | 476.84 | 1,112,791 |
| 2025-08-29 | 489.50 | 498.00 | 487.00 | 489.00 | 482.77 | 1,734,302 |
| 2025-08-28 | 483.00 | 486.00 | 480.50 | 485.00 | 478.82 | 766,401 |
| 2025-08-27 | 486.00 | 487.00 | 482.00 | 484.50 | 478.32 | 1,022,233 |
| 2025-08-26 | 480.50 | 484.50 | 476.50 | 482.00 | 475.86 | 1,468,893 |
| 2025-08-25 | 477.00 | 482.00 | 476.00 | 479.50 | 473.39 | 978,562 |
| 2025-08-22 | 477.50 | 480.00 | 471.50 | 473.00 | 466.97 | 975,246 |
| 2025-08-21 | 481.00 | 486.00 | 474.00 | 474.00 | 467.96 | 2,418,006 |
| 2025-08-20 | 467.50 | 481.50 | 466.00 | 478.00 | 471.91 | 2,802,063 |
| 2025-08-19 | 480.00 | 486.50 | 470.00 | 470.00 | 464.01 | 3,610,303 |
| 2025-08-18 | 494.50 | 495.00 | 478.00 | 483.00 | 476.84 | 3,921,029 |
| 2025-08-15 | 522.00 | 523.00 | 491.50 | 492.00 | 485.73 | 8,070,307 |
| 2025-08-14 | 539.00 | 548.00 | 537.00 | 546.00 | 539.04 | 1,666,653 |
| 2025-08-13 | 550.00 | 551.00 | 530.00 | 535.00 | 528.18 | 1,732,839 |
| 2025-08-12 | 528.00 | 544.00 | 528.00 | 542.00 | 535.09 | 3,118,075 |
| 2025-08-11 | 533.00 | 533.00 | 519.00 | 520.00 | 513.37 | 1,412,657 |
| 2025-08-08 | 523.00 | 540.00 | 523.00 | 532.00 | 525.22 | 1,682,081 |
| 2025-08-07 | 527.00 | 531.00 | 522.00 | 523.00 | 516.33 | 652,547 |
| 2025-08-06 | 528.00 | 533.00 | 523.00 | 523.00 | 516.33 | 526,203 |
| 2025-08-05 | 533.00 | 534.00 | 528.00 | 529.00 | 522.26 | 459,178 |
| 2025-08-04 | 519.00 | 525.00 | 513.00 | 525.00 | 518.31 | 963,375 |
| 2025-08-01 | 530.00 | 530.00 | 530.00 | 530.00 | 523.24 | 0 |
| 2025-07-31 | 542.00 | 543.00 | 528.00 | 530.00 | 523.24 | 1,133,396 |
| 2025-07-30 | 525.00 | 541.00 | 525.00 | 536.00 | 529.17 | 1,859,179 |
| 2025-07-29 | 530.00 | 545.00 | 523.00 | 523.00 | 516.33 | 3,580,748 |
| 2025-07-28 | 518.00 | 527.00 | 515.00 | 525.00 | 518.31 | 926,342 |
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.