Phoenix Silicon International Corporation (TPE:8028)
Taiwan · Delayed Price · Currency is TWD 246.50
-11.50 (-4.46%)
Oct 22, 2026, 2:39 PM CST
TPE:8028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 264.50 | 268.50 | 246.50 | 246.50 | 246.50 | -4.46% | 2,725,463 |
| Oct 21, 2026 | 257.00 | 266.00 | 257.00 | 258.00 | 258.00 | 2.38% | 3,845,584 |
| Oct 20, 2026 | 257.00 | 261.00 | 252.00 | 252.00 | 252.00 | -3.08% | 1,852,048 |
| Oct 19, 2026 | 244.00 | 261.00 | 242.00 | 260.00 | 260.00 | 2.36% | 3,416,826 |
| Oct 16, 2026 | 257.50 | 264.50 | 251.50 | 254.00 | 254.00 | -0.78% | 2,841,683 |
| Oct 15, 2026 | 269.00 | 272.00 | 253.00 | 256.00 | 256.00 | -8.08% | 5,386,780 |
| Oct 14, 2026 | 285.50 | 291.50 | 278.00 | 278.50 | 278.50 | 0.91% | 3,752,040 |
| Oct 13, 2026 | 276.00 | 279.50 | 268.50 | 276.00 | 276.00 | -1.95% | 3,501,857 |
| Oct 12, 2026 | 280.00 | 284.00 | 279.50 | 281.50 | 281.50 | -1.23% | 1,684,320 |
| Oct 8, 2026 | 285.00 | 287.00 | 280.00 | 285.00 | 285.00 | - | 2,732,367 |
| Oct 7, 2026 | 281.50 | 294.00 | 280.50 | 285.00 | 285.00 | 1.79% | 7,462,037 |
| Oct 6, 2026 | 285.00 | 285.00 | 278.00 | 280.00 | 280.00 | -0.53% | 3,368,148 |
| Oct 5, 2026 | 288.50 | 290.50 | 280.50 | 281.50 | 281.50 | -0.71% | 6,222,005 |
| Oct 2, 2026 | 280.00 | 287.00 | 277.50 | 283.50 | 283.50 | 1.25% | 5,010,534 |
| Oct 1, 2026 | 277.00 | 281.00 | 275.50 | 280.00 | 280.00 | -0.88% | 5,137,797 |
| Sep 30, 2026 | 292.00 | 292.00 | 281.00 | 282.50 | 282.50 | -2.25% | 11,726,040 |
| Sep 29, 2026 | 270.50 | 295.50 | 269.50 | 289.00 | 289.00 | 7.43% | 18,892,813 |
| Sep 24, 2026 | 256.50 | 272.50 | 253.00 | 269.00 | 269.00 | 4.26% | 10,321,779 |
| Sep 23, 2026 | 264.00 | 265.00 | 254.00 | 258.00 | 258.00 | -2.09% | 5,523,337 |
| Sep 22, 2026 | 262.00 | 274.00 | 257.00 | 263.50 | 263.50 | 2.33% | 13,456,615 |
| Sep 21, 2026 | 262.00 | 268.00 | 254.50 | 257.50 | 257.50 | 0.19% | 12,260,077 |
| Sep 20, 2026 | 250.00 | 260.00 | 242.50 | 257.00 | 257.00 | - | 1,036,233 |
| Sep 18, 2026 | 250.00 | 258.00 | 242.50 | 257.00 | 257.00 | 5.33% | 11,291,233 |
| Sep 17, 2026 | 237.50 | 249.50 | 235.50 | 244.00 | 244.00 | 4.72% | 9,053,432 |
| Sep 16, 2026 | 228.00 | 236.50 | 227.00 | 233.00 | 233.00 | 2.87% | 3,813,406 |
| Sep 15, 2026 | 221.00 | 231.50 | 220.00 | 226.50 | 226.50 | 2.26% | 3,338,771 |
| Sep 14, 2026 | 220.00 | 224.50 | 216.50 | 221.50 | 221.50 | -1.77% | 2,320,122 |
| Sep 11, 2026 | 223.00 | 226.50 | 221.50 | 225.50 | 225.50 | -1.74% | 2,651,212 |
| Sep 10, 2026 | 235.50 | 235.50 | 228.00 | 229.50 | 229.50 | -2.75% | 2,746,280 |
| Sep 9, 2026 | 237.50 | 240.50 | 235.00 | 236.00 | 236.00 | -0.21% | 1,546,612 |
| Sep 8, 2026 | 249.00 | 249.00 | 235.50 | 236.50 | 236.50 | -5.21% | 5,180,911 |
| Sep 7, 2026 | 243.00 | 256.00 | 241.00 | 249.50 | 249.50 | 4.39% | 5,872,402 |
| Sep 4, 2026 | 242.00 | 244.00 | 234.50 | 239.00 | 239.00 | 1.06% | 1,322,617 |
| Sep 3, 2026 | 248.00 | 249.00 | 236.50 | 236.50 | 236.50 | -3.67% | 1,932,954 |
| Sep 2, 2026 | 250.00 | 253.00 | 245.00 | 245.50 | 245.50 | -3.73% | 2,559,823 |
| Sep 1, 2026 | 242.50 | 256.00 | 242.50 | 255.00 | 255.00 | 5.81% | 3,511,893 |
| Aug 31, 2026 | 246.50 | 246.50 | 237.00 | 241.00 | 241.00 | -3.21% | 3,870,838 |
| Aug 28, 2026 | 251.50 | 255.50 | 249.00 | 249.00 | 249.00 | 0.20% | 2,310,457 |
| Aug 27, 2026 | 249.50 | 251.50 | 244.00 | 248.50 | 248.50 | 0.81% | 1,894,131 |
| Aug 26, 2026 | 241.50 | 246.50 | 240.50 | 246.50 | 246.50 | 1.86% | 1,327,218 |
| Aug 25, 2026 | 240.00 | 243.00 | 231.00 | 242.00 | 242.00 | -0.21% | 1,801,046 |
| Aug 24, 2026 | 242.50 | 249.50 | 242.50 | 242.50 | 242.50 | - | 1,249,637 |
| Aug 21, 2026 | 245.50 | 246.00 | 240.00 | 242.50 | 242.50 | -1.82% | 1,319,554 |
| Aug 20, 2026 | 250.00 | 251.00 | 243.00 | 247.00 | 247.00 | - | 1,529,198 |
| Aug 19, 2026 | 240.00 | 253.00 | 240.00 | 247.00 | 247.00 | -0.60% | 2,493,705 |
| Aug 18, 2026 | 265.00 | 265.00 | 248.00 | 248.50 | 248.50 | -6.23% | 4,958,620 |
| Aug 17, 2026 | 264.00 | 271.00 | 262.00 | 265.00 | 265.00 | 0.76% | 2,746,940 |
| Aug 14, 2026 | 273.00 | 273.50 | 260.00 | 263.00 | 263.00 | -1.68% | 5,591,015 |
| Aug 13, 2026 | 270.00 | 276.50 | 266.00 | 267.50 | 267.50 | 0.94% | 3,422,941 |
| Aug 12, 2026 | 262.50 | 268.00 | 261.00 | 265.00 | 265.00 | 1.53% | 2,817,860 |