Phoenix Silicon International Corporation (TPE:8028)
Taiwan · Delayed Price · Currency is TWD 226.50
+5.00 (2.26%)
Sep 15, 2026, 1:30 PM CST
TPE:8028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 262.00 | 268.00 | 257.00 | 261.00 | 261.00 | -1.14% | 2,653,764 |
| Aug 10, 2026 | 260.00 | 268.00 | 257.50 | 264.00 | 264.00 | 3.94% | 3,255,163 |
| Aug 7, 2026 | 277.00 | 277.00 | 252.50 | 254.00 | 254.00 | -7.47% | 5,896,528 |
| Aug 6, 2026 | 277.00 | 278.50 | 262.50 | 274.50 | 274.50 | -2.66% | 5,683,115 |
| Aug 5, 2026 | 278.00 | 286.00 | 275.00 | 282.00 | 282.00 | 5.22% | 1,547,396 |
| Aug 4, 2026 | 260.00 | 269.50 | 260.00 | 268.00 | 268.00 | 2.88% | 888,117 |
| Aug 3, 2026 | 245.00 | 266.00 | 245.00 | 260.50 | 260.50 | 6.33% | 1,613,232 |
| Jul 31, 2026 | 248.00 | 250.00 | 245.00 | 245.00 | 245.00 | 7.69% | 1,506,504 |
| Jul 30, 2026 | 227.00 | 251.00 | 227.00 | 227.50 | 227.50 | -9.72% | 2,357,629 |
| Jul 29, 2026 | 281.00 | 281.00 | 252.00 | 252.00 | 252.00 | -10.00% | 1,257,792 |
| Jul 28, 2026 | 295.00 | 302.50 | 280.00 | 280.00 | 280.00 | -9.97% | 2,957,970 |
| Jul 27, 2026 | 301.00 | 311.00 | 301.00 | 311.00 | 311.00 | 3.49% | 1,910,406 |
| Jul 24, 2026 | 296.50 | 306.00 | 295.00 | 300.50 | 300.50 | - | 964,819 |
| Jul 23, 2026 | 310.50 | 310.50 | 300.50 | 300.50 | 300.50 | -2.44% | 1,363,102 |
| Jul 22, 2026 | 310.00 | 319.50 | 302.50 | 308.00 | 308.00 | 0.98% | 10,029,180 |
| Jul 21, 2026 | 306.50 | 311.00 | 293.00 | 305.00 | 305.00 | 1.67% | 9,617,378 |
| Jul 20, 2026 | 317.00 | 317.00 | 293.50 | 300.00 | 300.00 | -4.76% | 9,537,577 |
| Jul 17, 2026 | 331.00 | 351.50 | 315.00 | 315.00 | 315.00 | -10.00% | 14,239,467 |
| Jul 16, 2026 | 317.50 | 350.00 | 316.00 | 350.00 | 350.00 | 9.89% | 17,375,934 |
| Jul 15, 2026 | 299.00 | 320.50 | 296.00 | 318.50 | 318.50 | 9.26% | 7,518,665 |
| Jul 14, 2026 | 298.50 | 302.50 | 276.00 | 291.50 | 291.50 | -3.80% | 4,719,000 |
| Jul 13, 2026 | 315.50 | 318.50 | 296.50 | 303.00 | 303.00 | -3.04% | 5,128,197 |
| Jul 9, 2026 | 312.00 | 321.00 | 307.50 | 312.50 | 312.50 | 2.29% | 4,399,047 |
| Jul 8, 2026 | 309.50 | 312.00 | 298.50 | 305.50 | 305.50 | -1.29% | 5,493,445 |
| Jul 7, 2026 | 335.00 | 340.00 | 299.50 | 309.50 | 309.50 | -6.35% | 8,990,086 |
| Jul 6, 2026 | 342.00 | 364.00 | 330.00 | 330.50 | 330.50 | -1.20% | 12,888,402 |