Phoenix Silicon International Corporation (TPE:8028)
Taiwan · Delayed Price · Currency is TWD 341.00
-3.50 (-1.02%)
Jun 4, 2026, 1:30 PM CST
TPE:8028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 341.00 | 351.00 | 337.00 | 341.00 | 341.00 | -1.02% | 5,926,654 |
| Jun 3, 2026 | 348.00 | 355.50 | 335.00 | 344.50 | 344.50 | 2.84% | 8,947,128 |
| Jun 2, 2026 | 351.00 | 354.00 | 333.00 | 335.00 | 335.00 | -6.03% | 8,161,543 |
| Jun 1, 2026 | 329.00 | 359.50 | 327.50 | 356.50 | 356.50 | 9.02% | 15,176,100 |
| May 29, 2026 | 365.00 | 365.00 | 325.00 | 327.00 | 327.00 | -2.24% | 16,378,766 |
| May 28, 2026 | 310.50 | 338.50 | 306.50 | 334.50 | 334.50 | 8.60% | 20,115,540 |
| May 27, 2026 | 318.00 | 318.00 | 301.50 | 308.00 | 308.00 | -0.96% | 7,556,258 |
| May 26, 2026 | 319.50 | 335.00 | 309.00 | 311.00 | 311.00 | -0.16% | 13,567,730 |
| May 25, 2026 | 308.00 | 321.00 | 305.50 | 311.50 | 311.50 | 5.95% | 14,571,650 |
| May 22, 2026 | 280.50 | 294.00 | 280.50 | 294.00 | 294.00 | 9.91% | 8,520,221 |
| May 21, 2026 | 269.00 | 281.50 | 263.50 | 267.50 | 267.50 | 3.48% | 12,476,640 |
| May 20, 2026 | 264.50 | 267.00 | 254.50 | 258.50 | 258.50 | -1.34% | 7,566,033 |
| May 19, 2026 | 275.00 | 275.50 | 257.00 | 262.00 | 262.00 | -5.92% | 17,656,719 |
| May 18, 2026 | 285.00 | 285.00 | 270.00 | 278.50 | 278.50 | -3.13% | 23,298,034 |
| May 15, 2026 | 264.00 | 287.50 | 257.00 | 287.50 | 287.50 | 9.94% | 37,638,580 |
| May 14, 2026 | 241.50 | 261.50 | 240.00 | 261.50 | 261.50 | 9.87% | 26,663,010 |
| May 13, 2026 | 235.00 | 243.00 | 228.00 | 238.00 | 238.00 | -0.21% | 9,691,713 |
| May 12, 2026 | 236.00 | 253.50 | 232.50 | 238.50 | 238.50 | 1.92% | 21,724,010 |
| May 11, 2026 | 227.50 | 236.00 | 226.00 | 234.00 | 234.00 | 3.54% | 6,507,331 |
| May 8, 2026 | 230.50 | 241.00 | 225.00 | 226.00 | 226.00 | -1.31% | 13,241,190 |
| May 7, 2026 | 240.00 | 241.50 | 228.50 | 229.00 | 229.00 | -3.17% | 10,197,660 |
| May 6, 2026 | 243.00 | 247.00 | 230.50 | 236.50 | 236.50 | -1.87% | 14,362,000 |
| May 5, 2026 | 243.50 | 247.00 | 235.00 | 241.00 | 241.00 | -1.43% | 9,739,815 |
| May 4, 2026 | 249.00 | 250.00 | 239.50 | 244.50 | 244.50 | -0.20% | 14,741,760 |
| Apr 30, 2026 | 245.00 | 255.00 | 240.00 | 245.00 | 245.00 | -0.41% | 18,660,310 |
| Apr 29, 2026 | 232.50 | 252.50 | 227.50 | 246.00 | 246.00 | 4.46% | 20,072,430 |
| Apr 28, 2026 | 225.50 | 239.50 | 218.00 | 235.50 | 235.50 | 2.61% | 19,384,210 |
| Apr 27, 2026 | 253.50 | 257.00 | 226.00 | 229.50 | 229.50 | -5.17% | 32,993,300 |
| Apr 24, 2026 | 237.00 | 242.00 | 234.00 | 242.00 | 242.00 | 10.00% | 23,754,240 |
| Apr 23, 2026 | 233.00 | 233.50 | 207.50 | 220.00 | 220.00 | -4.35% | 36,740,720 |
| Apr 22, 2026 | 218.00 | 230.00 | 217.00 | 230.00 | 230.00 | 9.79% | 34,886,650 |
| Apr 21, 2026 | 204.00 | 209.50 | 202.50 | 209.50 | 209.50 | 9.97% | 26,970,570 |
| Apr 20, 2026 | 188.50 | 195.00 | 183.50 | 190.50 | 190.50 | 1.87% | 17,694,310 |
| Apr 17, 2026 | 188.00 | 189.50 | 185.00 | 187.00 | 187.00 | -2.35% | 7,987,960 |
| Apr 16, 2026 | 189.00 | 192.00 | 184.50 | 191.50 | 191.50 | 2.41% | 9,051,603 |
| Apr 15, 2026 | 191.50 | 191.50 | 187.00 | 187.00 | 187.00 | -2.35% | 7,581,504 |
| Apr 14, 2026 | 200.00 | 200.50 | 188.50 | 191.50 | 191.50 | -2.54% | 12,429,050 |
| Apr 13, 2026 | 198.50 | 203.00 | 195.50 | 196.50 | 196.50 | -1.26% | 12,427,030 |
| Apr 10, 2026 | 207.50 | 207.50 | 195.50 | 199.00 | 199.00 | -3.16% | 16,976,130 |
| Apr 9, 2026 | 188.50 | 205.50 | 185.00 | 205.50 | 205.50 | 9.89% | 24,971,360 |
| Apr 8, 2026 | 185.00 | 190.50 | 185.00 | 187.00 | 187.00 | 5.35% | 9,245,839 |
| Apr 7, 2026 | 174.00 | 183.00 | 173.00 | 177.50 | 177.50 | 4.41% | 7,779,122 |
| Apr 2, 2026 | 179.00 | 180.50 | 170.00 | 170.00 | 170.00 | -4.23% | 8,528,090 |
| Apr 1, 2026 | 189.00 | 190.50 | 177.00 | 177.50 | 177.50 | -1.93% | 11,892,570 |
| Mar 31, 2026 | 188.00 | 190.00 | 178.00 | 181.00 | 181.00 | -3.98% | 9,985,671 |
| Mar 30, 2026 | 186.00 | 189.00 | 178.00 | 188.50 | 188.50 | -1.31% | 10,694,390 |
| Mar 27, 2026 | 192.00 | 193.00 | 188.00 | 191.00 | 191.00 | -2.55% | 10,271,360 |
| Mar 26, 2026 | 200.50 | 204.50 | 193.50 | 196.00 | 196.00 | -1.75% | 28,381,500 |
| Mar 25, 2026 | 186.00 | 199.50 | 184.50 | 199.50 | 199.50 | 9.92% | 23,686,180 |
| Mar 24, 2026 | 186.50 | 187.00 | 174.00 | 181.50 | 181.50 | -0.27% | 9,800,186 |