Phison Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 479.00 | 479.00 | 465.00 | 468.00 | 439.44 | 1,696,000 |
| 2024-10-28 | 489.00 | 489.00 | 477.00 | 479.00 | 449.77 | 797,000 |
| 2024-10-25 | 486.00 | 488.50 | 483.50 | 487.00 | 457.28 | 569,000 |
| 2024-10-24 | 497.00 | 499.50 | 483.00 | 483.00 | 453.53 | 2,262,000 |
| 2024-10-23 | 489.00 | 508.00 | 488.00 | 502.00 | 471.37 | 2,256,000 |
| 2024-10-22 | 486.00 | 491.50 | 483.50 | 487.00 | 457.28 | 966,000 |
| 2024-10-21 | 478.00 | 488.00 | 476.50 | 488.00 | 458.22 | 1,022,000 |
| 2024-10-18 | 485.00 | 485.50 | 474.00 | 474.00 | 445.08 | 947,000 |
| 2024-10-17 | 480.50 | 483.50 | 478.50 | 481.00 | 451.65 | 740,000 |
| 2024-10-16 | 471.50 | 478.50 | 470.50 | 476.00 | 446.96 | 837,000 |
| 2024-10-15 | 480.00 | 487.00 | 479.00 | 479.50 | 450.24 | 1,279,000 |
| 2024-10-14 | 482.50 | 484.50 | 471.00 | 473.00 | 444.14 | 1,794,000 |
| 2024-10-11 | 486.50 | 486.50 | 480.00 | 482.00 | 452.59 | 1,545,000 |
| 2024-10-09 | 489.50 | 500.00 | 489.50 | 491.50 | 461.51 | 1,340,000 |
| 2024-10-08 | 487.00 | 489.00 | 483.50 | 489.00 | 459.16 | 940,000 |
| 2024-10-07 | 480.50 | 489.00 | 479.00 | 489.00 | 459.16 | 1,078,000 |
| 2024-10-04 | 482.50 | 488.50 | 476.50 | 477.50 | 448.36 | 1,791,000 |
| 2024-10-01 | 494.00 | 495.00 | 482.00 | 484.50 | 454.94 | 1,463,000 |
| 2024-09-30 | 498.00 | 500.00 | 494.00 | 494.00 | 463.86 | 1,164,000 |
| 2024-09-27 | 521.00 | 521.00 | 507.00 | 507.00 | 476.06 | 1,071,000 |
| 2024-09-26 | 523.00 | 525.00 | 512.00 | 513.00 | 481.70 | 2,440,000 |
| 2024-09-25 | 499.00 | 507.00 | 499.00 | 503.00 | 472.31 | 1,639,000 |
| 2024-09-24 | 493.50 | 499.00 | 492.00 | 496.50 | 466.20 | 1,050,000 |
| 2024-09-23 | 490.50 | 500.00 | 490.00 | 496.00 | 465.73 | 2,178,000 |
| 2024-09-20 | 492.50 | 497.00 | 486.00 | 486.00 | 456.34 | 1,141,000 |
| 2024-09-19 | 480.00 | 488.00 | 476.50 | 487.00 | 457.28 | 1,631,000 |
| 2024-09-18 | 487.00 | 489.00 | 477.00 | 478.50 | 449.30 | 1,704,000 |
| 2024-09-16 | 500.00 | 500.00 | 487.00 | 487.00 | 457.28 | 1,490,000 |
| 2024-09-13 | 509.00 | 510.00 | 497.00 | 497.00 | 466.67 | 1,572,000 |
| 2024-09-12 | 493.00 | 509.00 | 493.00 | 509.00 | 477.94 | 1,254,000 |
| 2024-09-11 | 488.50 | 488.50 | 479.50 | 484.50 | 454.94 | 958,000 |
| 2024-09-10 | 499.00 | 502.00 | 482.50 | 484.50 | 454.94 | 1,013,000 |
| 2024-09-09 | 478.50 | 497.00 | 478.50 | 494.50 | 464.33 | 600,000 |
| 2024-09-06 | 494.00 | 498.50 | 488.00 | 495.50 | 465.27 | 812,000 |
| 2024-09-05 | 495.00 | 499.00 | 488.00 | 490.00 | 460.10 | 986,000 |
| 2024-09-04 | 493.50 | 497.00 | 476.50 | 487.00 | 457.28 | 2,487,000 |
| 2024-09-03 | 523.00 | 527.00 | 516.00 | 516.00 | 484.51 | 1,107,000 |
| 2024-09-02 | 536.00 | 536.00 | 521.00 | 521.00 | 489.21 | 1,190,000 |
| 2024-08-30 | 540.00 | 544.00 | 531.00 | 532.00 | 499.54 | 1,210,000 |
| 2024-08-29 | 538.00 | 545.00 | 535.00 | 540.00 | 507.05 | 940,000 |
| 2024-08-28 | 540.00 | 546.00 | 539.00 | 542.00 | 508.93 | 1,191,000 |
| 2024-08-27 | 530.00 | 540.00 | 528.00 | 536.00 | 503.29 | 1,272,000 |
| 2024-08-26 | 542.00 | 546.00 | 530.00 | 530.00 | 497.66 | 1,263,000 |
| 2024-08-23 | 527.00 | 537.00 | 516.00 | 534.00 | 501.42 | 2,413,000 |
| 2024-08-22 | 529.00 | 538.00 | 529.00 | 532.00 | 499.54 | 1,736,000 |
| 2024-08-21 | 540.00 | 546.00 | 526.00 | 528.00 | 495.78 | 4,752,000 |
| 2024-08-20 | 560.00 | 567.00 | 555.00 | 555.00 | 521.13 | 2,017,000 |
| 2024-08-19 | 563.00 | 566.00 | 555.00 | 560.00 | 525.83 | 2,243,000 |
| 2024-08-16 | 522.00 | 564.00 | 522.00 | 560.00 | 525.83 | 4,552,000 |
| 2024-08-15 | 519.00 | 524.00 | 501.00 | 513.00 | 481.70 | 6,356,000 |
| 2024-08-14 | 509.00 | 513.00 | 504.00 | 504.00 | 473.25 | 1,930,000 |
| 2024-08-13 | 497.00 | 506.00 | 493.00 | 499.00 | 468.55 | 1,565,000 |
| 2024-08-12 | 479.00 | 498.50 | 479.00 | 490.50 | 460.57 | 1,731,000 |
| 2024-08-09 | 483.00 | 489.00 | 480.00 | 482.00 | 452.59 | 1,398,000 |
| 2024-08-08 | 464.00 | 475.50 | 459.00 | 469.00 | 440.38 | 1,309,000 |
| 2024-08-07 | 453.00 | 479.00 | 450.50 | 474.00 | 445.08 | 2,062,000 |
| 2024-08-06 | 450.00 | 458.00 | 428.00 | 453.00 | 425.36 | 3,683,000 |
| 2024-08-05 | 467.00 | 467.50 | 443.50 | 443.50 | 416.44 | 3,870,000 |
| 2024-08-02 | 511.00 | 514.00 | 492.00 | 492.50 | 462.45 | 2,916,000 |
| 2024-08-01 | 527.00 | 531.00 | 518.00 | 524.00 | 492.03 | 1,566,000 |
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.