Phoenix Silicon International Corporation (TPE:8028)
Taiwan · Delayed Price · Currency is TWD 170.50
-0.50 (-0.29%)
Oct 23, 2025, 1:30 PM CST
TPE:8028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 170.00 | 170.50 | 168.50 | 170.50 | 170.50 | -0.29% | 2,619,963 |
| Oct 22, 2025 | 173.00 | 174.50 | 170.50 | 171.00 | 171.00 | -1.44% | 4,922,020 |
| Oct 21, 2025 | 179.00 | 180.50 | 172.50 | 173.50 | 173.50 | -2.25% | 9,363,452 |
| Oct 20, 2025 | 180.00 | 180.50 | 175.50 | 177.50 | 177.50 | -0.84% | 6,958,905 |
| Oct 17, 2025 | 183.50 | 184.50 | 178.00 | 179.00 | 179.00 | -4.53% | 13,198,685 |
| Oct 16, 2025 | 181.00 | 192.00 | 180.50 | 187.50 | 187.50 | 4.75% | 37,712,875 |
| Oct 15, 2025 | 167.00 | 179.00 | 163.00 | 179.00 | 179.00 | 9.82% | 12,794,124 |
| Oct 14, 2025 | 172.00 | 174.00 | 163.00 | 163.00 | 163.00 | -2.98% | 7,735,780 |
| Oct 13, 2025 | 162.00 | 170.50 | 161.00 | 168.00 | 168.00 | -2.33% | 7,502,790 |
| Oct 9, 2025 | 177.00 | 179.50 | 172.00 | 172.00 | 172.00 | -1.99% | 9,600,927 |
| Oct 8, 2025 | 180.00 | 180.50 | 174.00 | 175.50 | 175.50 | -4.88% | 16,209,572 |
| Oct 7, 2025 | 182.00 | 186.00 | 180.50 | 184.50 | 184.50 | 2.22% | 10,553,327 |
| Oct 3, 2025 | 180.50 | 185.50 | 179.00 | 180.50 | 180.50 | -0.28% | 8,492,692 |
| Oct 2, 2025 | 186.50 | 190.50 | 181.00 | 181.00 | 181.00 | -1.36% | 20,967,355 |
| Oct 1, 2025 | 182.00 | 186.00 | 180.50 | 183.50 | 183.50 | 1.94% | 16,120,982 |
| Sep 30, 2025 | 176.50 | 181.50 | 174.00 | 180.00 | 180.00 | 2.86% | 9,236,324 |
| Sep 29, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 26, 2025 | 179.50 | 180.00 | 171.00 | 175.00 | 175.00 | -3.31% | 15,496,979 |
| Sep 25, 2025 | 180.00 | 191.00 | 176.00 | 181.00 | 181.00 | 0.56% | 22,295,706 |
| Sep 24, 2025 | 180.00 | 184.50 | 178.00 | 180.00 | 180.00 | 0.28% | 14,148,083 |
| Sep 23, 2025 | 185.00 | 187.00 | 179.00 | 179.50 | 179.50 | -1.37% | 18,520,058 |
| Sep 22, 2025 | 176.00 | 185.00 | 176.00 | 182.00 | 182.00 | 4.90% | 18,498,826 |
| Sep 19, 2025 | 174.00 | 177.00 | 172.00 | 173.50 | 173.50 | - | 6,932,915 |
| Sep 18, 2025 | 172.00 | 175.00 | 170.00 | 173.50 | 173.50 | 1.17% | 6,919,000 |
| Sep 17, 2025 | 175.00 | 176.50 | 169.50 | 171.50 | 171.50 | -3.11% | 8,740,268 |
| Sep 16, 2025 | 175.00 | 177.50 | 170.00 | 177.00 | 177.00 | 3.81% | 13,506,930 |
| Sep 15, 2025 | 174.00 | 175.00 | 168.00 | 170.50 | 170.50 | -1.73% | 7,214,351 |
| Sep 12, 2025 | 176.50 | 178.00 | 171.50 | 173.50 | 173.50 | - | 8,882,923 |
| Sep 11, 2025 | 182.50 | 183.00 | 172.00 | 173.50 | 173.50 | -3.88% | 18,041,554 |
| Sep 10, 2025 | 187.00 | 195.00 | 180.00 | 180.50 | 180.50 | -1.90% | 39,451,316 |
| Sep 9, 2025 | 182.50 | 185.00 | 178.00 | 184.00 | 184.00 | 1.10% | 22,336,687 |
| Sep 8, 2025 | 177.50 | 183.00 | 168.50 | 182.00 | 182.00 | 3.41% | 32,788,700 |
| 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 |