Phison Electronics Corp. (TPEX:8299)
Taiwan · Delayed Price · Currency is TWD 1,975.00
+30.00 (1.54%)
Mar 18, 2026, 1:30 PM CST
Phison Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2,040.00 | 2,075.00 | 2,020.00 | 2,025.00 | - | 4.11% | 296,000 |
| Mar 17, 2026 | 2,020.00 | 2,070.00 | 1,935.00 | 1,945.00 | 1,945.00 | -1.77% | 11,831,180 |
| Mar 16, 2026 | 1,875.00 | 1,980.00 | 1,865.00 | 1,980.00 | 1,980.00 | 10.00% | 9,430,807 |
| Mar 13, 2026 | 1,780.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | -0.55% | 4,312,081 |
| Mar 12, 2026 | 1,890.00 | 1,910.00 | 1,810.00 | 1,810.00 | 1,810.00 | -4.23% | 5,754,686 |
| Mar 11, 2026 | 1,815.00 | 1,905.00 | 1,795.00 | 1,890.00 | 1,890.00 | 8.31% | 7,972,922 |
| Mar 10, 2026 | 1,725.00 | 1,765.00 | 1,695.00 | 1,745.00 | 1,745.00 | 8.72% | 6,377,674 |
| Mar 9, 2026 | 1,595.00 | 1,690.00 | 1,595.00 | 1,605.00 | 1,605.00 | -9.32% | 10,909,747 |
| Mar 6, 2026 | 1,790.00 | 1,840.00 | 1,720.00 | 1,770.00 | 1,770.00 | -1.67% | 6,432,513 |
| Mar 5, 2026 | 1,860.00 | 1,865.00 | 1,775.00 | 1,800.00 | 1,800.00 | 5.57% | 5,498,158 |
| Mar 4, 2026 | 1,695.00 | 1,750.00 | 1,610.00 | 1,705.00 | 1,705.00 | -2.85% | 10,169,930 |
| Mar 3, 2026 | 1,945.00 | 1,945.00 | 1,755.00 | 1,755.00 | 1,755.00 | -8.59% | 9,407,654 |
| Mar 2, 2026 | 1,835.00 | 1,930.00 | 1,830.00 | 1,920.00 | 1,920.00 | 1.59% | 4,069,937 |
| Feb 26, 2026 | 1,915.00 | 1,935.00 | 1,820.00 | 1,890.00 | 1,890.00 | -1.82% | 7,946,745 |
| Feb 25, 2026 | 2,010.00 | 2,015.00 | 1,895.00 | 1,925.00 | 1,925.00 | -7.00% | 12,114,540 |
| Feb 24, 2026 | 1,955.00 | 2,085.00 | 1,930.00 | 2,070.00 | 2,070.00 | 7.53% | 5,602,337 |
| Feb 23, 2026 | 1,980.00 | 2,020.00 | 1,910.00 | 1,925.00 | 1,925.00 | 3.77% | 7,126,856 |
| Feb 11, 2026 | 1,795.00 | 1,895.00 | 1,795.00 | 1,855.00 | 1,855.00 | 1.64% | 5,917,356 |
| Feb 10, 2026 | 1,925.00 | 1,935.00 | 1,795.00 | 1,825.00 | 1,825.00 | -5.19% | 9,261,682 |
| Feb 9, 2026 | 1,990.00 | 1,995.00 | 1,870.00 | 1,925.00 | 1,925.00 | 1.58% | 7,859,091 |
| Feb 6, 2026 | 1,865.00 | 1,980.00 | 1,820.00 | 1,895.00 | 1,895.00 | -6.19% | 16,423,550 |
| Feb 5, 2026 | 1,975.00 | 2,070.00 | 1,965.00 | 2,020.00 | 2,020.00 | -1.70% | 7,142,212 |
| Feb 4, 2026 | 1,985.00 | 2,085.00 | 1,955.00 | 2,055.00 | 2,055.00 | 3.27% | 8,577,584 |
| Feb 3, 2026 | 2,275.00 | 2,275.00 | 1,935.00 | 1,990.00 | 1,990.00 | -7.23% | 19,179,180 |
| Feb 2, 2026 | 2,250.00 | 2,260.00 | 2,145.00 | 2,145.00 | 2,145.00 | -9.87% | 8,329,865 |
| Jan 30, 2026 | 2,365.00 | 2,465.00 | 2,320.00 | 2,380.00 | 2,380.00 | 3.25% | 9,071,475 |
| Jan 29, 2026 | 2,345.00 | 2,370.00 | 2,235.00 | 2,305.00 | 2,305.00 | 0.88% | 8,772,872 |
| Jan 28, 2026 | 2,225.00 | 2,285.00 | 2,155.00 | 2,285.00 | 2,285.00 | 7.78% | 8,017,187 |
| Jan 27, 2026 | 2,080.00 | 2,170.00 | 2,040.00 | 2,120.00 | 2,120.00 | 2.17% | 5,740,165 |
| Jan 26, 2026 | 2,075.00 | 2,145.00 | 2,015.00 | 2,075.00 | 2,075.00 | 3.75% | 5,960,703 |
| Jan 23, 2026 | 2,055.00 | 2,075.00 | 1,965.00 | 2,000.00 | 2,000.00 | -2.68% | 6,185,467 |
| Jan 22, 2026 | 2,075.00 | 2,095.00 | 1,990.00 | 2,055.00 | 2,055.00 | 7.87% | 10,392,550 |
| Jan 21, 2026 | 2,050.00 | 2,145.00 | 1,880.00 | 1,905.00 | 1,905.00 | -4.99% | 15,309,050 |
| Jan 20, 2026 | 1,860.00 | 2,005.00 | 1,860.00 | 2,005.00 | 2,005.00 | 1.26% | 3,015,991 |
| Jan 19, 2026 | 1,940.00 | 2,025.00 | 1,940.00 | 1,980.00 | 1,980.00 | 4.76% | 3,193,867 |
| Jan 16, 2026 | 1,860.00 | 1,915.00 | 1,855.00 | 1,890.00 | 1,890.00 | 5.29% | 2,390,443 |
| Jan 15, 2026 | 1,765.00 | 1,810.00 | 1,765.00 | 1,795.00 | 1,795.00 | 1.13% | 1,688,507 |
| Jan 14, 2026 | 1,750.00 | 1,775.00 | 1,740.00 | 1,775.00 | 1,775.00 | 0.28% | 1,605,028 |
| Jan 13, 2026 | 1,805.00 | 1,805.00 | 1,690.00 | 1,770.00 | 1,770.00 | -0.28% | 2,727,206 |
| Jan 12, 2026 | 1,690.00 | 1,790.00 | 1,660.00 | 1,775.00 | 1,775.00 | 8.90% | 3,417,286 |
| Jan 9, 2026 | 1,660.00 | 1,660.00 | 1,530.00 | 1,630.00 | 1,630.00 | -4.12% | 4,363,892 |
| Jan 8, 2026 | 1,655.00 | 1,710.00 | 1,655.00 | 1,700.00 | 1,700.00 | 1.49% | 2,629,788 |
| Jan 7, 2026 | 1,755.00 | 1,755.00 | 1,650.00 | 1,675.00 | 1,675.00 | 3.72% | 4,143,305 |
| Jan 6, 2026 | 1,480.00 | 1,615.00 | 1,465.00 | 1,615.00 | 1,615.00 | 9.86% | 11,056,130 |
| Jan 5, 2026 | 1,485.00 | 1,505.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.73% | 8,461,031 |
| Jan 2, 2026 | 1,455.00 | 1,470.00 | 1,425.00 | 1,445.00 | 1,445.00 | -0.34% | 7,123,038 |
| Dec 31, 2025 | 1,470.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,450.00 | 8.21% | 14,045,790 |
| Dec 30, 2025 | 1,340.00 | 1,365.00 | 1,330.00 | 1,340.00 | 1,340.00 | - | 6,321,906 |
| Dec 29, 2025 | 1,310.00 | 1,355.00 | 1,290.00 | 1,340.00 | 1,340.00 | 2.29% | 7,367,525 |
| Dec 26, 2025 | 1,310.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,310.00 | 1.55% | 9,609,091 |