Phoenix Silicon International Corporation (TPE:8028)
Taiwan · Delayed Price · Currency is TWD 287.50
+26.00 (9.94%)
May 15, 2026, 1:30 PM CST
TPE:8028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 264.00 | 287.50 | 257.00 | 287.50 | 287.50 | 9.94% | 35,398,882 |
| May 14, 2026 | 241.50 | 261.50 | 240.00 | 261.50 | 261.50 | 9.87% | 26,626,249 |
| 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% | 21,724,013 |
| 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% | 13,241,198 |
| May 7, 2026 | 240.00 | 241.50 | 228.50 | 229.00 | 229.00 | -3.17% | 10,197,665 |
| May 6, 2026 | 243.00 | 247.00 | 230.50 | 236.50 | 236.50 | -1.87% | 14,362,009 |
| 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% | 18,660,316 |
| Apr 29, 2026 | 232.50 | 252.50 | 227.50 | 246.00 | 246.00 | 4.46% | 20,072,434 |
| Apr 28, 2026 | 225.50 | 239.50 | 218.00 | 235.50 | 235.50 | 2.61% | 19,384,215 |
| Apr 27, 2026 | 253.50 | 257.00 | 226.00 | 229.50 | 229.50 | -5.17% | 32,993,304 |
| Apr 24, 2026 | 237.00 | 242.00 | 234.00 | 242.00 | 242.00 | 10.00% | 23,754,243 |
| Apr 23, 2026 | 233.00 | 233.50 | 207.50 | 220.00 | 220.00 | -4.35% | 36,740,727 |
| Apr 22, 2026 | 218.00 | 230.00 | 217.00 | 230.00 | 230.00 | 9.79% | 34,886,659 |
| Apr 21, 2026 | 204.00 | 209.50 | 202.50 | 209.50 | 209.50 | 9.97% | 26,970,572 |
| Apr 20, 2026 | 188.50 | 195.00 | 183.50 | 190.50 | 190.50 | 1.87% | 17,694,315 |
| 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% | 12,429,052 |
| Apr 13, 2026 | 198.50 | 203.00 | 195.50 | 196.50 | 196.50 | -1.26% | 12,427,039 |
| Apr 10, 2026 | 207.50 | 207.50 | 195.50 | 199.00 | 199.00 | -3.16% | 16,976,131 |
| Apr 9, 2026 | 188.50 | 205.50 | 185.00 | 205.50 | 205.50 | 9.89% | 24,971,365 |
| 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% | 11,892,573 |
| 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% | 10,694,399 |
| Mar 27, 2026 | 192.00 | 193.00 | 188.00 | 191.00 | 191.00 | -2.55% | 10,271,362 |
| Mar 26, 2026 | 200.50 | 204.50 | 193.50 | 196.00 | 196.00 | -1.75% | 28,381,506 |
| Mar 25, 2026 | 186.00 | 199.50 | 184.50 | 199.50 | 199.50 | 9.92% | 23,686,183 |
| Mar 24, 2026 | 186.50 | 187.00 | 174.00 | 181.50 | 181.50 | -0.27% | 9,800,186 |
| Mar 23, 2026 | 176.00 | 191.50 | 174.00 | 182.00 | 182.00 | -1.62% | 13,119,049 |
| Mar 20, 2026 | 192.50 | 195.00 | 183.50 | 185.00 | 185.00 | -1.60% | 8,065,669 |
| Mar 19, 2026 | 191.50 | 197.00 | 187.00 | 188.00 | 188.00 | -4.57% | 11,320,793 |
| Mar 18, 2026 | 193.50 | 206.00 | 188.50 | 197.00 | 197.00 | 4.23% | 29,282,072 |
| Mar 17, 2026 | 186.00 | 194.00 | 183.50 | 189.00 | 189.00 | 1.61% | 10,781,995 |
| Mar 16, 2026 | 191.00 | 191.50 | 180.50 | 186.00 | 186.00 | -1.59% | 9,991,177 |
| Mar 13, 2026 | 169.00 | 190.50 | 168.50 | 189.00 | 189.00 | 8.93% | 19,857,280 |
| 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% | 3,715,636 |
| 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% | 2,616,924 |
| 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 |