Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 518.00 | 527.00 | 515.00 | 525.00 | 518.31 | 926,342 |
| 2025-07-25 | 524.00 | 525.00 | 518.00 | 521.00 | 514.36 | 642,439 |
| 2025-07-24 | 522.00 | 531.00 | 517.00 | 523.00 | 516.33 | 1,542,758 |
| 2025-07-23 | 497.00 | 520.00 | 497.00 | 519.00 | 512.38 | 2,367,909 |
| 2025-07-22 | 507.00 | 508.00 | 494.00 | 498.00 | 491.65 | 1,018,228 |
| 2025-07-21 | 509.00 | 510.00 | 504.00 | 507.00 | 500.54 | 556,283 |
| 2025-07-18 | 510.00 | 513.00 | 504.00 | 509.00 | 502.51 | 891,974 |
| 2025-07-17 | 508.00 | 510.00 | 501.00 | 510.00 | 503.50 | 1,009,739 |
| 2025-07-16 | 499.00 | 513.00 | 497.00 | 504.00 | 497.58 | 2,787,674 |
| 2025-07-15 | 493.50 | 495.50 | 490.00 | 495.00 | 488.69 | 1,137,060 |
| 2025-07-14 | 492.50 | 493.50 | 488.00 | 493.50 | 487.21 | 696,375 |
| 2025-07-11 | 490.50 | 494.00 | 488.00 | 492.00 | 485.73 | 839,512 |
| 2025-07-10 | 486.00 | 494.50 | 485.00 | 493.00 | 486.72 | 1,527,917 |
| 2025-07-09 | 473.50 | 486.00 | 473.50 | 486.00 | 479.81 | 1,647,691 |
| 2025-07-08 | 471.00 | 472.00 | 463.00 | 471.50 | 465.49 | 1,679,458 |
| 2025-07-07 | 480.00 | 480.00 | 470.00 | 473.50 | 467.46 | 1,440,209 |
| 2025-07-04 | 494.50 | 496.00 | 478.00 | 478.00 | 471.91 | 2,353,357 |
| 2025-07-03 | 493.00 | 494.00 | 489.00 | 494.00 | 487.70 | 1,087,350 |
| 2025-07-02 | 493.50 | 504.00 | 486.00 | 487.50 | 481.29 | 4,680,051 |
| 2025-07-01 | 495.00 | 499.00 | 489.00 | 490.50 | 484.25 | 3,305,740 |
| 2025-06-30 | 508.00 | 508.00 | 501.00 | 503.00 | 484.78 | 1,263,568 |
| 2025-06-27 | 514.00 | 514.00 | 503.00 | 505.00 | 486.71 | 1,478,996 |
| 2025-06-26 | 522.00 | 522.00 | 506.00 | 515.00 | 496.35 | 1,960,922 |
| 2025-06-25 | 523.00 | 526.00 | 518.00 | 521.00 | 502.13 | 1,267,625 |
| 2025-06-24 | 516.00 | 522.00 | 511.00 | 518.00 | 499.24 | 1,912,444 |
| 2025-06-23 | 498.00 | 513.00 | 497.00 | 513.00 | 494.42 | 1,058,618 |
| 2025-06-20 | 517.00 | 518.00 | 501.00 | 507.00 | 488.64 | 1,689,309 |
| 2025-06-19 | 540.00 | 540.00 | 515.00 | 516.00 | 497.31 | 2,390,389 |
| 2025-06-18 | 529.00 | 543.00 | 527.00 | 536.00 | 516.59 | 2,092,190 |
| 2025-06-17 | 536.00 | 541.00 | 526.00 | 526.00 | 506.95 | 1,315,742 |
| 2025-06-16 | 526.00 | 536.00 | 526.00 | 531.00 | 511.77 | 1,484,035 |
| 2025-06-13 | 539.00 | 545.00 | 526.00 | 526.00 | 506.95 | 2,156,422 |
| 2025-06-12 | 542.00 | 549.00 | 539.00 | 542.00 | 522.37 | 2,259,251 |
| 2025-06-11 | 548.00 | 549.00 | 533.00 | 541.00 | 521.41 | 2,523,166 |
| 2025-06-10 | 535.00 | 554.00 | 535.00 | 544.00 | 524.30 | 2,400,977 |
| 2025-06-09 | 535.00 | 544.00 | 525.00 | 536.00 | 516.59 | 2,868,797 |
| 2025-06-06 | 527.00 | 535.00 | 518.00 | 535.00 | 515.62 | 2,374,613 |
| 2025-06-05 | 514.00 | 532.00 | 508.00 | 530.00 | 510.80 | 4,387,275 |
| 2025-06-04 | 514.00 | 515.00 | 506.00 | 511.00 | 492.49 | 2,154,473 |
| 2025-06-03 | 499.50 | 510.00 | 492.00 | 506.00 | 487.67 | 3,525,481 |
| 2025-06-02 | 498.50 | 498.50 | 489.00 | 497.50 | 479.48 | 2,283,438 |
| 2025-05-29 | 498.50 | 509.00 | 498.00 | 506.00 | 487.67 | 2,986,390 |
| 2025-05-28 | 499.50 | 507.00 | 490.00 | 491.00 | 473.22 | 2,102,153 |
| 2025-05-27 | 499.00 | 506.00 | 488.50 | 491.50 | 473.70 | 2,029,278 |
| 2025-05-26 | 503.00 | 504.00 | 492.00 | 495.50 | 477.55 | 1,204,347 |
| 2025-05-23 | 518.00 | 518.00 | 500.00 | 502.00 | 483.82 | 763,606 |
| 2025-05-22 | 507.00 | 514.00 | 505.00 | 514.00 | 495.38 | 1,162,450 |
| 2025-05-21 | 503.00 | 525.00 | 503.00 | 513.00 | 494.42 | 3,036,789 |
| 2025-05-20 | 492.50 | 516.00 | 492.50 | 504.00 | 485.75 | 3,587,275 |
| 2025-05-19 | 494.50 | 497.50 | 487.00 | 487.00 | 469.36 | 1,811,365 |
| 2025-05-16 | 492.50 | 496.50 | 488.00 | 494.00 | 476.11 | 1,545,746 |
| 2025-05-15 | 498.00 | 507.00 | 489.00 | 489.00 | 471.29 | 3,578,396 |
| 2025-05-14 | 496.00 | 497.00 | 487.00 | 494.50 | 476.59 | 2,242,382 |
| 2025-05-13 | 480.00 | 494.50 | 480.00 | 493.00 | 475.14 | 2,687,011 |
| 2025-05-12 | 465.00 | 475.00 | 463.00 | 470.00 | 452.98 | 1,504,251 |
| 2025-05-09 | 461.00 | 463.50 | 456.50 | 462.00 | 445.27 | 1,358,535 |
| 2025-05-08 | 447.50 | 463.50 | 447.50 | 461.50 | 444.79 | 2,929,278 |
| 2025-05-07 | 448.00 | 448.00 | 437.50 | 440.00 | 424.06 | 1,145,301 |
| 2025-05-06 | 436.50 | 447.50 | 433.50 | 445.50 | 429.36 | 1,725,823 |
| 2025-05-05 | 456.00 | 456.00 | 430.00 | 437.00 | 421.17 | 2,783,037 |
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.