Phoenix Silicon International Corporation (TPE:8028)
Taiwan · Delayed Price · Currency is TWD 189.00
+15.50 (8.93%)
At close: Mar 13, 2026
TPE:8028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 169.00 | 190.50 | 168.50 | 189.00 | 189.00 | 8.93% | 19,780,700 |
| Mar 12, 2026 | 176.50 | 178.00 | 172.50 | 173.50 | 173.50 | -1.98% | 2,401,754 |
| Mar 11, 2026 | 170.00 | 177.50 | 170.00 | 177.00 | 177.00 | 5.36% | 3,708,685 |
| Mar 10, 2026 | 165.00 | 169.50 | 164.00 | 168.00 | 168.00 | 5.33% | 3,847,061 |
| Mar 9, 2026 | 161.00 | 163.50 | 158.50 | 159.50 | 159.50 | -9.38% | 6,185,111 |
| Mar 6, 2026 | 176.00 | 179.50 | 173.00 | 176.00 | 176.00 | -1.12% | 2,600,977 |
| Mar 5, 2026 | 176.00 | 180.00 | 174.00 | 178.00 | 178.00 | 5.33% | 5,462,267 |
| Mar 4, 2026 | 179.00 | 179.50 | 167.00 | 169.00 | 169.00 | -7.14% | 6,887,940 |
| Mar 3, 2026 | 185.50 | 193.50 | 180.50 | 182.00 | 182.00 | -0.55% | 11,570,778 |
| Mar 2, 2026 | 181.00 | 187.50 | 179.00 | 183.00 | 183.00 | -2.66% | 7,522,628 |
| Feb 26, 2026 | 183.00 | 191.00 | 180.00 | 188.00 | 188.00 | 2.73% | 15,495,970 |
| Feb 25, 2026 | 183.50 | 184.00 | 178.50 | 183.00 | 183.00 | 1.95% | 5,404,478 |
| Feb 24, 2026 | 175.50 | 188.00 | 175.00 | 179.50 | 179.50 | 1.99% | 11,970,228 |
| Feb 23, 2026 | 168.00 | 176.00 | 168.00 | 176.00 | 176.00 | 5.39% | 5,080,238 |
| Feb 11, 2026 | 168.00 | 169.00 | 165.50 | 167.00 | 167.00 | -0.60% | 2,479,861 |
| Feb 10, 2026 | 169.00 | 169.00 | 165.50 | 168.00 | 168.00 | 1.20% | 1,416,275 |
| Feb 9, 2026 | 168.00 | 169.50 | 166.00 | 166.00 | 166.00 | 1.84% | 2,266,536 |
| Feb 6, 2026 | 164.50 | 165.00 | 158.00 | 163.00 | 163.00 | -0.61% | 2,409,204 |
| Feb 5, 2026 | 165.00 | 169.00 | 163.50 | 164.00 | 164.00 | -2.38% | 2,365,327 |
| Feb 4, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | -1.18% | 2,588,650 |
| Feb 3, 2026 | 169.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3.34% | 2,856,484 |
| Feb 2, 2026 | 165.50 | 168.00 | 163.00 | 164.50 | 164.50 | -2.95% | 4,581,125 |
| Jan 30, 2026 | 173.00 | 173.50 | 169.00 | 169.50 | 169.50 | -2.87% | 3,789,523 |
| Jan 29, 2026 | 181.00 | 182.00 | 173.00 | 174.50 | 174.50 | -2.24% | 4,885,146 |
| Jan 28, 2026 | 179.00 | 183.00 | 177.50 | 178.50 | 178.50 | 0.56% | 7,174,809 |
| Jan 27, 2026 | 175.00 | 178.50 | 174.50 | 177.50 | 177.50 | 1.72% | 3,743,950 |
| Jan 26, 2026 | 175.00 | 177.50 | 172.50 | 174.50 | 174.50 | -0.29% | 3,583,737 |
| Jan 23, 2026 | 175.50 | 176.00 | 172.50 | 175.00 | 175.00 | 0.29% | 3,563,039 |
| Jan 22, 2026 | 176.00 | 179.00 | 173.00 | 174.50 | 174.50 | 0.58% | 6,482,693 |
| Jan 21, 2026 | 177.00 | 181.00 | 172.00 | 173.50 | 173.50 | -3.07% | 7,238,319 |
| Jan 20, 2026 | 181.50 | 184.00 | 178.00 | 179.00 | 179.00 | -1.65% | 6,014,776 |
| Jan 19, 2026 | 187.50 | 187.50 | 182.00 | 182.00 | 182.00 | -2.93% | 7,213,155 |
| Jan 16, 2026 | 196.00 | 199.00 | 185.50 | 187.50 | 187.50 | -1.32% | 22,471,540 |
| Jan 15, 2026 | 188.50 | 190.00 | 183.50 | 190.00 | 190.00 | 0.80% | 5,517,436 |
| Jan 14, 2026 | 186.50 | 189.00 | 186.00 | 188.50 | 188.50 | 1.07% | 3,695,426 |
| Jan 13, 2026 | 195.00 | 199.50 | 184.50 | 186.50 | 186.50 | -3.12% | 15,093,138 |
| Jan 12, 2026 | 194.00 | 195.00 | 189.50 | 192.50 | 192.50 | 1.58% | 6,351,619 |
| Jan 9, 2026 | 193.50 | 195.00 | 187.50 | 189.50 | 189.50 | -1.30% | 7,110,195 |
| Jan 8, 2026 | 196.50 | 199.50 | 189.00 | 192.00 | 192.00 | -2.29% | 11,798,163 |
| Jan 7, 2026 | 203.50 | 205.00 | 196.50 | 196.50 | 196.50 | -2.24% | 12,820,577 |
| Jan 6, 2026 | 206.50 | 207.50 | 200.00 | 201.00 | 201.00 | -1.95% | 29,026,504 |
| Jan 5, 2026 | 190.00 | 205.00 | 185.00 | 205.00 | 205.00 | 9.92% | 45,771,260 |
| Jan 2, 2026 | 180.50 | 188.00 | 180.50 | 186.50 | 186.50 | 4.78% | 21,388,280 |
| Dec 31, 2025 | 177.50 | 185.00 | 176.00 | 178.00 | 178.00 | 1.14% | 23,264,815 |
| Dec 30, 2025 | 171.00 | 176.00 | 170.00 | 176.00 | 176.00 | 3.53% | 5,334,880 |
| Dec 29, 2025 | 172.50 | 172.50 | 169.50 | 170.00 | 170.00 | -1.45% | 2,997,298 |
| Dec 26, 2025 | 176.00 | 176.00 | 172.00 | 172.50 | 172.50 | -1.71% | 5,262,163 |
| Dec 24, 2025 | 177.00 | 178.00 | 173.00 | 175.50 | 175.50 | 1.45% | 7,548,987 |
| Dec 23, 2025 | 168.50 | 177.00 | 168.00 | 173.00 | 173.00 | 3.59% | 12,352,883 |
| Dec 22, 2025 | 166.00 | 167.50 | 165.50 | 167.00 | 167.00 | 1.83% | 2,129,689 |