Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 452.50 | 461.50 | 451.00 | 454.50 | 438.04 | 1,849,245 |
| 2025-04-30 | 450.00 | 454.00 | 444.00 | 447.50 | 431.29 | 1,266,838 |
| 2025-04-29 | 447.00 | 452.00 | 444.00 | 449.00 | 432.74 | 1,942,152 |
| 2025-04-28 | 455.00 | 458.50 | 441.50 | 443.50 | 427.44 | 2,393,647 |
| 2025-04-25 | 447.00 | 463.50 | 447.00 | 454.00 | 437.56 | 2,857,606 |
| 2025-04-24 | 438.50 | 443.00 | 430.50 | 435.50 | 419.73 | 2,010,525 |
| 2025-04-23 | 437.00 | 439.50 | 432.00 | 434.50 | 418.76 | 1,363,345 |
| 2025-04-22 | 422.50 | 435.50 | 418.00 | 419.50 | 404.31 | 1,545,886 |
| 2025-04-21 | 434.50 | 439.50 | 424.00 | 426.50 | 411.05 | 1,922,216 |
| 2025-04-18 | 433.50 | 447.50 | 432.00 | 435.00 | 419.25 | 2,769,754 |
| 2025-04-17 | 453.00 | 455.00 | 433.00 | 433.00 | 417.32 | 3,327,550 |
| 2025-04-16 | 467.00 | 467.00 | 454.50 | 455.50 | 439.00 | 1,415,216 |
| 2025-04-15 | 460.00 | 470.50 | 453.00 | 466.00 | 449.12 | 1,700,736 |
| 2025-04-14 | 469.00 | 478.00 | 452.00 | 456.00 | 439.48 | 2,770,610 |
| 2025-04-11 | 428.00 | 451.00 | 407.00 | 443.00 | 426.96 | 2,666,187 |
| 2025-04-10 | 446.50 | 446.50 | 446.50 | 446.50 | 430.33 | 1,028,155 |
| 2025-04-09 | 420.50 | 440.00 | 406.00 | 406.00 | 391.30 | 4,634,062 |
| 2025-04-08 | 458.00 | 466.50 | 451.00 | 451.00 | 434.67 | 2,584,916 |
| 2025-04-07 | 501.00 | 501.00 | 501.00 | 501.00 | 482.85 | 152,267 |
| 2025-04-02 | 543.00 | 562.00 | 537.00 | 556.00 | 535.86 | 2,551,039 |
| 2025-04-01 | 538.00 | 542.00 | 528.00 | 532.00 | 512.73 | 1,173,130 |
| 2025-03-31 | 547.00 | 550.00 | 523.00 | 526.00 | 506.95 | 2,037,722 |
| 2025-03-28 | 569.00 | 573.00 | 554.00 | 560.00 | 539.72 | 1,285,589 |
| 2025-03-27 | 565.00 | 575.00 | 552.00 | 568.00 | 547.43 | 1,920,708 |
| 2025-03-26 | 567.00 | 573.00 | 555.00 | 566.00 | 545.50 | 1,406,431 |
| 2025-03-25 | 579.00 | 583.00 | 563.00 | 564.00 | 543.57 | 1,966,475 |
| 2025-03-24 | 586.00 | 589.00 | 571.00 | 571.00 | 550.32 | 1,838,524 |
| 2025-03-21 | 607.00 | 608.00 | 584.00 | 589.00 | 567.67 | 2,163,967 |
| 2025-03-20 | 603.00 | 604.00 | 594.00 | 600.00 | 578.27 | 1,704,080 |
| 2025-03-19 | 600.00 | 608.00 | 587.00 | 593.00 | 571.52 | 2,850,887 |
| 2025-03-18 | 597.00 | 609.00 | 591.00 | 595.00 | 573.45 | 2,370,385 |
| 2025-03-17 | 608.00 | 612.00 | 593.00 | 594.00 | 572.49 | 3,692,777 |
| 2025-03-14 | 579.00 | 605.00 | 570.00 | 605.00 | 583.09 | 9,009,814 |
| 2025-03-13 | 585.00 | 595.00 | 573.00 | 573.00 | 552.25 | 5,661,673 |
| 2025-03-12 | 579.00 | 600.00 | 571.00 | 575.00 | 554.17 | 7,923,166 |
| 2025-03-11 | 578.00 | 583.00 | 564.00 | 567.00 | 546.46 | 8,884,043 |
| 2025-03-10 | 577.00 | 604.00 | 572.00 | 596.00 | 574.41 | 13,733,146 |
| 2025-03-07 | 533.00 | 565.00 | 532.00 | 563.00 | 542.61 | 4,562,530 |
| 2025-03-06 | 551.00 | 557.00 | 535.00 | 538.00 | 518.51 | 1,355,948 |
| 2025-03-05 | 551.00 | 574.00 | 546.00 | 546.00 | 526.22 | 2,661,351 |
| 2025-03-04 | 543.00 | 552.00 | 532.00 | 545.00 | 525.26 | 1,506,790 |
| 2025-03-03 | 552.00 | 563.00 | 541.00 | 552.00 | 532.01 | 2,220,071 |
| 2025-02-27 | 559.00 | 581.00 | 556.00 | 559.00 | 538.75 | 3,821,691 |
| 2025-02-26 | 568.00 | 570.00 | 551.00 | 552.00 | 532.01 | 3,433,666 |
| 2025-02-25 | 539.00 | 584.00 | 531.00 | 579.00 | 558.03 | 6,106,219 |
| 2025-02-24 | 530.00 | 544.00 | 530.00 | 539.00 | 519.48 | 1,072,161 |
| 2025-02-21 | 538.00 | 544.00 | 535.00 | 535.00 | 515.62 | 1,317,130 |
| 2025-02-20 | 541.00 | 545.00 | 538.00 | 538.00 | 518.51 | 1,499,601 |
| 2025-02-19 | 526.00 | 549.00 | 526.00 | 541.00 | 521.41 | 4,475,159 |
| 2025-02-18 | 541.00 | 545.00 | 524.00 | 524.00 | 505.02 | 1,751,832 |
| 2025-02-17 | 538.00 | 543.00 | 532.00 | 541.00 | 521.41 | 2,238,641 |
| 2025-02-14 | 521.00 | 535.00 | 521.00 | 534.00 | 514.66 | 2,593,774 |
| 2025-02-13 | 504.00 | 536.00 | 504.00 | 527.00 | 507.91 | 4,454,189 |
| 2025-02-12 | 502.00 | 510.00 | 498.50 | 504.00 | 485.75 | 1,508,138 |
| 2025-02-11 | 492.00 | 504.00 | 492.00 | 504.00 | 485.75 | 2,250,736 |
| 2025-02-10 | 490.00 | 493.00 | 482.00 | 491.50 | 473.70 | 1,168,941 |
| 2025-02-07 | 491.50 | 493.00 | 488.00 | 488.50 | 470.81 | 778,651 |
| 2025-02-06 | 476.00 | 491.50 | 476.00 | 491.00 | 473.22 | 1,805,633 |
| 2025-02-05 | 472.00 | 488.00 | 471.50 | 475.50 | 458.28 | 1,376,166 |
| 2025-02-04 | 467.50 | 479.00 | 463.50 | 475.00 | 457.80 | 1,165,399 |
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.