Phoenix Silicon International Corporation (TPE:8028)
Taiwan · Delayed Price · Currency is TWD 184.00
+2.00 (1.10%)
Sep 9, 2025, 2:38 PM CST
TPE:8028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 177.50 | 183.00 | 168.50 | 182.00 | 182.00 | 3.41% | 32,713,372 |
| Sep 5, 2025 | 176.50 | 177.50 | 170.00 | 176.00 | 176.00 | 2.03% | 20,357,047 |
| Sep 4, 2025 | 179.00 | 185.50 | 168.50 | 172.50 | 172.50 | -1.43% | 65,949,446 |
| Sep 3, 2025 | 159.00 | 175.00 | 158.00 | 175.00 | 175.00 | 9.72% | 29,966,682 |
| Sep 2, 2025 | 156.50 | 161.50 | 154.50 | 159.50 | 159.50 | 3.91% | 21,935,703 |
| Sep 1, 2025 | 160.50 | 163.00 | 153.00 | 153.50 | 153.50 | -4.95% | 18,582,710 |
| Aug 29, 2025 | 154.50 | 165.00 | 153.50 | 161.50 | 161.50 | 5.90% | 35,669,798 |
| Aug 28, 2025 | 151.00 | 155.00 | 148.50 | 152.50 | 152.50 | 0.33% | 10,313,470 |
| Aug 27, 2025 | 154.50 | 157.00 | 150.00 | 152.00 | 152.00 | 0.66% | 20,062,748 |
| Aug 26, 2025 | 142.50 | 154.00 | 142.00 | 151.00 | 151.00 | 5.96% | 19,239,286 |
| Aug 25, 2025 | 141.00 | 143.50 | 140.50 | 142.50 | 142.50 | 2.89% | 6,297,443 |
| Aug 22, 2025 | 143.50 | 144.00 | 137.00 | 138.50 | 138.50 | -3.48% | 8,207,169 |
| Aug 21, 2025 | 140.00 | 148.00 | 140.00 | 143.50 | 143.50 | 3.24% | 12,023,429 |
| Aug 20, 2025 | 141.00 | 142.50 | 136.50 | 139.00 | 139.00 | -2.46% | 7,217,002 |
| Aug 19, 2025 | 142.00 | 146.50 | 141.00 | 142.50 | 142.50 | 0.71% | 8,283,992 |
| Aug 18, 2025 | 144.00 | 146.00 | 141.00 | 141.50 | 141.50 | -2.41% | 6,921,890 |
| Aug 15, 2025 | 144.50 | 148.00 | 143.50 | 145.00 | 145.00 | 0.35% | 5,344,977 |
| Aug 14, 2025 | 146.00 | 146.50 | 143.00 | 144.50 | 144.50 | -0.34% | 5,570,734 |
| Aug 13, 2025 | 151.00 | 151.50 | 143.00 | 145.00 | 145.00 | -3.01% | 9,892,671 |
| Aug 12, 2025 | 150.00 | 151.00 | 146.00 | 149.50 | 149.50 | - | 9,697,971 |
| Aug 11, 2025 | 152.50 | 153.00 | 148.50 | 149.50 | 149.50 | 0.34% | 13,403,356 |
| Aug 8, 2025 | 165.50 | 166.50 | 148.50 | 149.00 | 149.00 | -9.42% | 35,892,826 |
| Aug 7, 2025 | 166.50 | 168.50 | 162.50 | 164.50 | 164.50 | - | 13,824,199 |
| Aug 6, 2025 | 166.50 | 167.00 | 162.00 | 164.50 | 164.50 | 0.30% | 18,814,339 |
| Aug 5, 2025 | 160.00 | 168.50 | 160.00 | 164.00 | 164.00 | 6.15% | 51,568,499 |
| Aug 4, 2025 | 141.50 | 154.50 | 141.50 | 154.50 | 154.50 | 9.96% | 37,850,737 |
| Aug 1, 2025 | 125.00 | 140.50 | 123.00 | 140.50 | 140.50 | 9.77% | 14,344,038 |
| Jul 31, 2025 | 129.00 | 130.00 | 127.50 | 128.00 | 128.00 | -0.39% | 2,766,455 |
| Jul 30, 2025 | 130.00 | 130.50 | 127.50 | 128.50 | 128.50 | -0.77% | 2,279,803 |
| Jul 29, 2025 | 132.50 | 133.00 | 128.00 | 129.50 | 129.50 | -2.63% | 4,582,150 |
| Jul 28, 2025 | 134.00 | 134.50 | 132.00 | 133.00 | 133.00 | 0.38% | 1,572,366 |
| Jul 25, 2025 | 133.00 | 133.50 | 131.00 | 132.50 | 132.50 | -0.75% | 2,433,205 |
| Jul 24, 2025 | 133.50 | 134.50 | 132.00 | 133.50 | 133.50 | 0.75% | 1,620,116 |
| Jul 23, 2025 | 133.00 | 134.50 | 132.00 | 132.50 | 132.50 | - | 2,624,238 |
| Jul 22, 2025 | 137.00 | 138.00 | 131.00 | 132.50 | 132.50 | -3.28% | 4,329,734 |
| Jul 21, 2025 | 138.50 | 139.50 | 137.00 | 137.00 | 137.00 | -0.36% | 3,521,039 |
| Jul 18, 2025 | 142.00 | 144.00 | 137.00 | 137.50 | 137.50 | -1.08% | 13,539,442 |
| Jul 17, 2025 | 134.50 | 140.00 | 133.50 | 139.00 | 139.00 | 3.73% | 6,167,982 |
| Jul 16, 2025 | 134.50 | 136.50 | 133.50 | 134.00 | 134.00 | 0.75% | 4,413,422 |
| Jul 15, 2025 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2.31% | 1,860,357 |
| Jul 14, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.62% | 1,985,815 |
| Jul 11, 2025 | 132.00 | 134.50 | 131.50 | 133.50 | 133.50 | 1.52% | 2,560,386 |
| Jul 10, 2025 | 133.00 | 136.00 | 131.50 | 131.50 | 131.50 | -1.50% | 4,344,079 |
| Jul 9, 2025 | 129.50 | 134.00 | 129.00 | 133.50 | 133.50 | 2.69% | 4,036,633 |
| Jul 8, 2025 | 130.00 | 131.50 | 127.00 | 130.00 | 130.00 | 0.39% | 5,248,102 |
| Jul 7, 2025 | 132.00 | 132.50 | 129.00 | 129.50 | 129.50 | -2.26% | 3,747,860 |
| Jul 4, 2025 | 139.00 | 140.50 | 132.00 | 132.50 | 132.50 | -3.99% | 10,227,251 |
| Jul 3, 2025 | 140.00 | 145.00 | 137.00 | 138.00 | 138.00 | - | 18,388,023 |
| Jul 2, 2025 | 136.00 | 138.00 | 134.50 | 138.00 | 138.00 | 1.47% | 3,055,430 |
| Jul 1, 2025 | 137.00 | 139.50 | 135.50 | 136.00 | 136.00 | -0.37% | 3,500,576 |