Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 8299.TWO stock page

Phison Electronics historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-161,885.001,950.001,875.001,890.001,890.003,496,655
2026-10-151,865.001,895.001,800.001,830.001,830.004,895,606
2026-10-141,980.001,990.001,945.001,965.001,965.001,576,908
2026-10-131,995.002,000.001,905.001,965.001,965.004,734,247
2026-10-122,055.002,115.002,030.002,055.002,055.001,833,123
2026-10-082,075.002,095.002,050.002,060.002,060.002,068,534
2026-10-072,100.002,110.002,060.002,060.002,060.001,539,286
2026-10-062,110.002,120.002,085.002,090.002,090.001,319,757
2026-10-052,100.002,135.002,055.002,100.002,100.002,316,304
2026-10-022,130.002,140.002,085.002,095.002,095.001,916,044
2026-10-012,165.002,165.002,105.002,110.002,110.001,800,901
2026-09-302,150.002,215.002,140.002,150.002,150.002,794,420
2026-09-292,105.002,135.002,080.002,115.002,115.002,091,505
2026-09-242,195.002,195.002,095.002,125.002,125.003,918,454
2026-09-232,280.002,350.002,200.002,215.002,215.007,062,963
2026-09-222,195.002,240.002,165.002,185.002,185.004,877,288
2026-09-212,145.002,190.002,115.002,150.002,150.004,237,390
2026-09-182,030.002,140.002,010.002,140.002,140.006,164,909
Page 1 of 1 · 18 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-3016.9643 TWD
2025-12-166.2283 TWD
2025-07-0111.9590 TWD
2025-01-0813.1236 TWD
2024-07-098.6593 TWD
2023-12-214.4249 TWD
2023-07-044.4509 TWD
2022-12-1310.2775 TWD
2022-06-2813.0000 TWD
2021-12-2110.0000 TWD
2021-08-1023.0000 TWD
2020-07-2813.0000 TWD
2019-06-2713.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.