Phoenix Silicon International Corporation (TPE:8028)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
180.00
+5.00 (2.86%)
Sep 30, 2025, 2:38 PM CST

TPE:8028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025176.50181.00174.00179.00179.002.29%6,705,317
Sep 26, 2025179.50180.00171.00175.00175.00-3.31%15,496,979
Sep 25, 2025180.00191.00176.00181.00181.000.56%22,295,706
Sep 24, 2025180.00184.50178.00180.00180.000.28%14,148,083
Sep 23, 2025185.00187.00179.00179.50179.50-1.37%18,520,058
Sep 22, 2025176.00185.00176.00182.00182.004.90%18,498,826
Sep 19, 2025174.00177.00172.00173.50173.50-6,932,915
Sep 18, 2025172.00175.00170.00173.50173.501.17%6,919,000
Sep 17, 2025175.00176.50169.50171.50171.50-3.11%8,740,268
Sep 16, 2025175.00177.50170.00177.00177.003.81%13,506,930
Sep 15, 2025174.00175.00168.00170.50170.50-1.73%7,214,351
Sep 12, 2025176.50178.00171.50173.50173.50-8,882,923
Sep 11, 2025182.50183.00172.00173.50173.50-3.88%18,041,554
Sep 10, 2025187.00195.00180.00180.50180.50-1.90%39,451,316
Sep 9, 2025182.50185.00178.00184.00184.001.10%22,336,687
Sep 8, 2025177.50183.00168.50182.00182.003.41%32,788,700
Sep 5, 2025176.50177.50170.00176.00176.002.03%20,357,047
Sep 4, 2025179.00185.50168.50172.50172.50-1.43%65,949,446
Sep 3, 2025159.00175.00158.00175.00175.009.72%29,966,682
Sep 2, 2025156.50161.50154.50159.50159.503.91%21,935,703
Sep 1, 2025160.50163.00153.00153.50153.50-4.95%18,582,710
Aug 29, 2025154.50165.00153.50161.50161.505.90%35,669,798
Aug 28, 2025151.00155.00148.50152.50152.500.33%10,313,470
Aug 27, 2025154.50157.00150.00152.00152.000.66%20,062,748
Aug 26, 2025142.50154.00142.00151.00151.005.96%19,239,286
Aug 25, 2025141.00143.50140.50142.50142.502.89%6,297,443
Aug 22, 2025143.50144.00137.00138.50138.50-3.48%8,207,169
Aug 21, 2025140.00148.00140.00143.50143.503.24%12,023,429
Aug 20, 2025141.00142.50136.50139.00139.00-2.46%7,217,002
Aug 19, 2025142.00146.50141.00142.50142.500.71%8,283,992
Aug 18, 2025144.00146.00141.00141.50141.50-2.41%6,921,890
Aug 15, 2025144.50148.00143.50145.00145.000.35%5,344,977
Aug 14, 2025146.00146.50143.00144.50144.50-0.34%5,570,734
Aug 13, 2025151.00151.50143.00145.00145.00-3.01%9,892,671
Aug 12, 2025150.00151.00146.00149.50149.50-9,697,971
Aug 11, 2025152.50153.00148.50149.50149.500.34%13,403,356
Aug 8, 2025165.50166.50148.50149.00149.00-9.42%35,892,826
Aug 7, 2025166.50168.50162.50164.50164.50-13,824,199
Aug 6, 2025166.50167.00162.00164.50164.500.30%18,814,339
Aug 5, 2025160.00168.50160.00164.00164.006.15%51,568,499
Aug 4, 2025141.50154.50141.50154.50154.509.96%37,850,737
Aug 1, 2025125.00140.50123.00140.50140.509.77%14,344,038
Jul 31, 2025129.00130.00127.50128.00128.00-0.39%2,766,455
Jul 30, 2025130.00130.50127.50128.50128.50-0.77%2,279,803
Jul 29, 2025132.50133.00128.00129.50129.50-2.63%4,582,150
Jul 28, 2025134.00134.50132.00133.00133.000.38%1,572,366
Jul 25, 2025133.00133.50131.00132.50132.50-0.75%2,433,205
Jul 24, 2025133.50134.50132.00133.50133.500.75%1,620,116
Jul 23, 2025133.00134.50132.00132.50132.50-2,624,238
Jul 22, 2025137.00138.00131.00132.50132.50-3.28%4,329,734