Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 452.00 | 463.50 | 451.50 | 462.50 | 445.75 | 1,467,105 |
| 2025-01-22 | 471.50 | 477.00 | 470.50 | 473.00 | 455.87 | 1,139,000 |
| 2025-01-21 | 470.00 | 479.00 | 469.00 | 471.50 | 454.42 | 991,000 |
| 2025-01-20 | 467.00 | 474.00 | 467.00 | 470.00 | 452.98 | 713,000 |
| 2025-01-17 | 462.00 | 466.00 | 457.00 | 465.50 | 448.64 | 1,217,000 |
| 2025-01-16 | 452.00 | 468.00 | 452.00 | 468.00 | 451.05 | 2,054,000 |
| 2025-01-15 | 452.50 | 457.00 | 440.50 | 442.00 | 425.99 | 1,279,000 |
| 2025-01-14 | 443.00 | 457.00 | 442.50 | 452.50 | 436.11 | 1,505,000 |
| 2025-01-13 | 470.00 | 472.00 | 440.50 | 440.50 | 424.55 | 2,580,000 |
| 2025-01-10 | 479.00 | 486.50 | 471.00 | 471.00 | 453.94 | 1,379,000 |
| 2025-01-09 | 483.00 | 488.00 | 475.50 | 480.00 | 462.62 | 1,976,000 |
| 2025-01-08 | 491.50 | 496.00 | 484.00 | 484.50 | 466.95 | 2,684,000 |
| 2025-01-07 | 519.00 | 523.00 | 510.00 | 510.00 | 478.88 | 2,145,000 |
| 2025-01-06 | 525.00 | 528.00 | 513.00 | 519.00 | 487.33 | 2,061,000 |
| 2025-01-03 | 528.00 | 528.00 | 518.00 | 520.00 | 488.27 | 2,635,000 |
| 2025-01-02 | 528.00 | 532.00 | 507.00 | 528.00 | 495.78 | 4,008,000 |
| 2024-12-31 | 516.00 | 543.00 | 515.00 | 534.00 | 501.42 | 6,303,000 |
| 2024-12-30 | 503.00 | 522.00 | 498.50 | 522.00 | 490.15 | 3,830,000 |
| 2024-12-27 | 495.00 | 502.00 | 492.50 | 502.00 | 471.37 | 2,170,000 |
| 2024-12-26 | 495.00 | 496.00 | 491.50 | 495.00 | 464.80 | 2,073,000 |
| 2024-12-25 | 490.50 | 494.00 | 488.00 | 492.00 | 461.98 | 2,273,000 |
| 2024-12-24 | 479.00 | 494.00 | 476.00 | 487.50 | 457.75 | 3,792,000 |
| 2024-12-23 | 469.00 | 480.00 | 468.50 | 479.50 | 450.24 | 2,895,000 |
| 2024-12-20 | 463.00 | 473.50 | 463.00 | 464.00 | 435.69 | 2,640,000 |
| 2024-12-19 | 465.00 | 469.50 | 463.50 | 468.00 | 439.44 | 3,040,000 |
| 2024-12-18 | 479.50 | 482.00 | 472.50 | 475.00 | 446.02 | 3,115,000 |
| 2024-12-17 | 465.00 | 479.00 | 462.00 | 479.00 | 449.77 | 3,682,000 |
| 2024-12-16 | 466.00 | 475.00 | 462.50 | 465.00 | 436.63 | 2,650,000 |
| 2024-12-13 | 464.00 | 482.00 | 462.00 | 466.00 | 437.57 | 4,164,000 |
| 2024-12-12 | 452.00 | 469.50 | 451.50 | 468.50 | 439.91 | 2,760,000 |
| 2024-12-11 | 452.50 | 457.50 | 448.00 | 448.00 | 420.66 | 929,000 |
| 2024-12-10 | 456.00 | 462.50 | 452.50 | 452.50 | 424.89 | 941,000 |
| 2024-12-09 | 446.00 | 456.00 | 446.00 | 453.50 | 425.83 | 981,000 |
| 2024-12-06 | 450.50 | 457.50 | 446.00 | 446.00 | 418.79 | 1,469,000 |
| 2024-12-05 | 456.50 | 458.00 | 450.00 | 450.00 | 422.54 | 1,298,000 |
| 2024-12-04 | 469.00 | 469.50 | 452.00 | 452.00 | 424.42 | 2,504,000 |
| 2024-12-03 | 488.00 | 489.00 | 465.50 | 465.50 | 437.10 | 2,555,000 |
| 2024-12-02 | 462.00 | 475.50 | 457.00 | 468.00 | 439.44 | 2,863,000 |
| 2024-11-29 | 449.50 | 466.50 | 446.00 | 461.50 | 433.34 | 1,873,000 |
| 2024-11-28 | 454.50 | 454.50 | 439.00 | 449.50 | 422.07 | 1,603,000 |
| 2024-11-27 | 453.00 | 457.50 | 446.50 | 454.50 | 426.77 | 1,293,000 |
| 2024-11-26 | 457.50 | 459.00 | 452.50 | 454.00 | 426.30 | 1,102,000 |
| 2024-11-25 | 467.00 | 469.00 | 458.00 | 460.50 | 432.40 | 2,571,000 |
| 2024-11-22 | 460.00 | 471.00 | 455.50 | 471.00 | 442.26 | 4,129,000 |
| 2024-11-21 | 441.00 | 464.00 | 441.00 | 464.00 | 435.69 | 3,314,000 |
| 2024-11-20 | 435.50 | 446.50 | 428.00 | 446.50 | 419.26 | 3,450,993 |
| 2024-11-19 | 431.00 | 437.50 | 420.50 | 435.50 | 408.93 | 4,031,000 |
| 2024-11-18 | 418.00 | 433.00 | 417.00 | 432.00 | 405.64 | 2,571,000 |
| 2024-11-15 | 407.50 | 422.50 | 407.00 | 418.00 | 392.49 | 2,097,000 |
| 2024-11-14 | 416.00 | 418.00 | 403.00 | 404.00 | 379.35 | 3,401,000 |
| 2024-11-13 | 420.00 | 423.50 | 415.00 | 415.50 | 390.15 | 2,855,000 |
| 2024-11-12 | 433.50 | 433.50 | 419.00 | 419.00 | 393.43 | 3,598,000 |
| 2024-11-11 | 430.50 | 439.00 | 429.00 | 438.50 | 411.74 | 3,887,000 |
| 2024-11-08 | 474.50 | 475.50 | 465.00 | 466.00 | 437.57 | 1,657,000 |
| 2024-11-07 | 476.50 | 476.50 | 470.00 | 473.50 | 444.61 | 1,192,000 |
| 2024-11-06 | 464.00 | 474.50 | 464.00 | 473.50 | 444.61 | 918,000 |
| 2024-11-05 | 465.50 | 469.50 | 462.00 | 462.00 | 433.81 | 1,007,000 |
| 2024-11-04 | 471.00 | 472.00 | 466.50 | 466.50 | 438.03 | 716,000 |
| 2024-11-01 | 463.00 | 475.00 | 460.00 | 474.00 | 445.08 | 1,043,000 |
| 2024-10-30 | 470.50 | 476.50 | 470.50 | 471.50 | 442.73 | 625,000 |
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.