Phoenix Silicon International Corporation (TPE:8028)
Taiwan · Delayed Price · Currency is TWD 282.00
+14.00 (5.22%)
Aug 5, 2026, 1:30 PM CST
TPE:8028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 278.00 | 286.00 | 275.00 | 281.00 | 281.00 | 4.85% | 1,403,413 |
| 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 |
| Jul 3, 2026 | 315.50 | 339.00 | 314.50 | 334.50 | 334.50 | 4.37% | 11,321,993 |
| Jul 2, 2026 | 306.00 | 321.00 | 300.50 | 320.50 | 320.50 | 2.72% | 5,180,919 |
| Jul 1, 2026 | 315.00 | 319.00 | 307.00 | 312.00 | 312.00 | -1.58% | 7,117,107 |
| Jun 30, 2026 | 305.00 | 317.00 | 303.00 | 317.00 | 317.00 | 9.88% | 11,598,708 |
| Jun 29, 2026 | 287.50 | 300.50 | 284.50 | 288.50 | 288.50 | 1.05% | 4,339,222 |
| Jun 26, 2026 | 300.00 | 306.00 | 284.00 | 285.50 | 285.50 | -5.46% | 5,008,991 |
| Jun 25, 2026 | 313.50 | 314.50 | 302.00 | 302.00 | 302.00 | -2.42% | 4,031,323 |
| Jun 24, 2026 | 302.00 | 314.00 | 300.00 | 309.50 | 309.50 | -0.16% | 4,357,162 |
| Jun 23, 2026 | 323.00 | 323.00 | 304.00 | 310.00 | 310.00 | -3.88% | 7,313,944 |
| Jun 22, 2026 | 313.00 | 334.00 | 312.00 | 322.50 | 322.50 | 3.53% | 11,432,116 |
| Jun 18, 2026 | 311.00 | 317.50 | 305.00 | 311.50 | 311.50 | - | 7,050,137 |
| Jun 17, 2026 | 314.50 | 314.50 | 302.50 | 311.50 | 311.50 | -0.80% | 6,617,586 |
| Jun 16, 2026 | 325.00 | 337.00 | 314.00 | 314.00 | 314.00 | -1.41% | 9,730,955 |
| Jun 15, 2026 | 324.50 | 327.50 | 313.50 | 318.50 | 318.50 | 1.11% | 6,151,855 |
| Jun 12, 2026 | 320.00 | 328.00 | 310.00 | 315.00 | 315.00 | 4.54% | 5,171,505 |
| Jun 11, 2026 | 313.00 | 316.00 | 285.00 | 304.00 | 301.31 | -3.49% | 8,963,255 |
| Jun 10, 2026 | 305.00 | 339.50 | 305.00 | 315.00 | 312.21 | 1.94% | 9,291,070 |
| Jun 9, 2026 | 312.00 | 323.00 | 302.00 | 309.00 | 306.27 | 1.64% | 6,336,689 |
| Jun 8, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 301.31 | -9.93% | 4,245,639 |
| Jun 5, 2026 | 340.00 | 343.00 | 327.50 | 337.50 | 334.51 | -1.03% | 6,896,147 |
| Jun 4, 2026 | 341.00 | 351.00 | 337.00 | 341.00 | 337.98 | -1.02% | 5,926,654 |
| Jun 3, 2026 | 348.00 | 355.50 | 335.00 | 344.50 | 341.45 | 2.84% | 8,947,128 |
| Jun 2, 2026 | 351.00 | 354.00 | 333.00 | 335.00 | 332.04 | -6.03% | 8,161,543 |
| Jun 1, 2026 | 329.00 | 359.50 | 327.50 | 356.50 | 353.35 | 9.02% | 15,191,940 |
| May 29, 2026 | 365.00 | 365.00 | 325.00 | 327.00 | 324.11 | -2.24% | 16,378,760 |
| May 28, 2026 | 310.50 | 338.50 | 306.50 | 334.50 | 331.54 | 8.60% | 20,115,540 |
| May 27, 2026 | 318.00 | 318.00 | 301.50 | 308.00 | 305.28 | -0.96% | 7,556,258 |
| May 26, 2026 | 319.50 | 335.00 | 309.00 | 311.00 | 308.25 | -0.16% | 13,567,730 |