Phison Electronics Corp. (TPEX:8299)
Taiwan · Delayed Price · Currency is TWD 636.00
-33.00 (-4.93%)
Sep 26, 2025, 11:40 AM CST
Phison Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 664.00 | 664.00 | 635.00 | 642.00 | - | -4.04% | 1,311,271 |
| Sep 25, 2025 | 687.00 | 690.00 | 669.00 | 669.00 | 669.00 | -3.74% | 3,076,177 |
| Sep 24, 2025 | 707.00 | 707.00 | 672.00 | 695.00 | 695.00 | -2.11% | 4,556,166 |
| Sep 23, 2025 | 747.00 | 747.00 | 700.00 | 710.00 | 710.00 | -3.66% | 3,662,779 |
| Sep 22, 2025 | 729.00 | 740.00 | 726.00 | 737.00 | 737.00 | 2.08% | 2,427,223 |
| Sep 19, 2025 | 730.00 | 730.00 | 720.00 | 722.00 | 722.00 | - | 2,968,393 |
| Sep 18, 2025 | 700.00 | 730.00 | 700.00 | 722.00 | 722.00 | 4.94% | 4,550,613 |
| Sep 17, 2025 | 697.00 | 700.00 | 680.00 | 688.00 | 688.00 | - | 3,618,022 |
| Sep 16, 2025 | 666.00 | 705.00 | 658.00 | 688.00 | 688.00 | 3.61% | 14,713,092 |
| Sep 15, 2025 | 663.00 | 676.00 | 643.00 | 664.00 | 664.00 | 6.41% | 13,228,551 |
| Sep 12, 2025 | 614.00 | 644.00 | 614.00 | 624.00 | 624.00 | 6.48% | 9,674,653 |
| Sep 11, 2025 | 610.00 | 612.00 | 585.00 | 586.00 | 586.00 | -3.14% | 8,102,145 |
| Sep 10, 2025 | 565.00 | 605.00 | 563.00 | 605.00 | 605.00 | 10.00% | 11,123,021 |
| Sep 9, 2025 | 546.00 | 556.00 | 537.00 | 550.00 | 550.00 | 2.04% | 4,473,925 |
| Sep 8, 2025 | 546.00 | 556.00 | 531.00 | 539.00 | 539.00 | 2.08% | 6,914,631 |
| Sep 5, 2025 | 489.00 | 528.00 | 487.00 | 528.00 | 528.00 | 9.89% | 6,183,079 |
| Sep 4, 2025 | 487.00 | 491.50 | 480.50 | 480.50 | 480.50 | -0.31% | 1,009,396 |
| Sep 3, 2025 | 482.00 | 487.50 | 480.00 | 482.00 | 482.00 | 0.42% | 685,077 |
| Sep 2, 2025 | 483.50 | 486.00 | 474.50 | 480.00 | 480.00 | -0.62% | 805,741 |
| Sep 1, 2025 | 488.50 | 488.50 | 477.50 | 483.00 | 483.00 | -1.23% | 1,151,073 |
| Aug 29, 2025 | 489.50 | 498.00 | 487.00 | 489.00 | 489.00 | 0.82% | 1,780,872 |
| Aug 28, 2025 | 483.00 | 486.00 | 480.50 | 485.00 | 485.00 | 0.10% | 789,306 |
| Aug 27, 2025 | 486.00 | 487.00 | 482.00 | 484.50 | 484.50 | 0.52% | 1,047,135 |
| Aug 26, 2025 | 480.50 | 484.50 | 476.50 | 482.00 | 482.00 | 0.52% | 1,504,222 |
| Aug 25, 2025 | 477.00 | 482.00 | 476.00 | 479.50 | 479.50 | 1.37% | 1,014,715 |
| Aug 22, 2025 | 477.50 | 480.00 | 471.50 | 473.00 | 473.00 | -0.21% | 1,011,879 |
| Aug 21, 2025 | 481.00 | 486.00 | 474.00 | 474.00 | 474.00 | -0.84% | 2,488,610 |
| Aug 20, 2025 | 467.50 | 481.50 | 466.00 | 478.00 | 478.00 | 1.70% | 2,861,960 |
| Aug 19, 2025 | 480.00 | 486.50 | 470.00 | 470.00 | 470.00 | -2.69% | 3,802,357 |
| Aug 18, 2025 | 494.50 | 495.00 | 478.00 | 483.00 | 483.00 | -1.83% | 4,112,494 |
| Aug 15, 2025 | 522.00 | 523.00 | 491.50 | 492.00 | 492.00 | -9.89% | 8,432,720 |
| Aug 14, 2025 | 539.00 | 548.00 | 537.00 | 546.00 | 546.00 | 2.06% | 1,725,097 |
| Aug 13, 2025 | 550.00 | 551.00 | 530.00 | 535.00 | 535.00 | -1.29% | 1,777,700 |
| Aug 12, 2025 | 528.00 | 544.00 | 528.00 | 542.00 | 542.00 | 4.23% | 3,223,277 |
| Aug 11, 2025 | 533.00 | 533.00 | 519.00 | 520.00 | 520.00 | -2.26% | 1,462,570 |
| Aug 8, 2025 | 523.00 | 540.00 | 523.00 | 532.00 | 532.00 | 1.72% | 1,725,435 |
| Aug 7, 2025 | 527.00 | 531.00 | 522.00 | 523.00 | 523.00 | - | 672,781 |
| Aug 6, 2025 | 528.00 | 533.00 | 523.00 | 523.00 | 523.00 | -1.13% | 543,572 |
| Aug 5, 2025 | 533.00 | 534.00 | 528.00 | 529.00 | 529.00 | 0.76% | 474,836 |
| Aug 4, 2025 | 519.00 | 525.00 | 513.00 | 525.00 | 525.00 | - | 985,359 |
| Aug 1, 2025 | 521.00 | 530.00 | 518.00 | 525.00 | 525.00 | -0.94% | 1,492,807 |
| Jul 31, 2025 | 542.00 | 543.00 | 528.00 | 530.00 | 530.00 | -1.12% | 1,164,473 |
| Jul 30, 2025 | 525.00 | 541.00 | 525.00 | 536.00 | 536.00 | 2.49% | 1,934,376 |
| Jul 29, 2025 | 530.00 | 545.00 | 523.00 | 523.00 | 523.00 | -0.38% | 3,690,385 |
| Jul 28, 2025 | 518.00 | 527.00 | 515.00 | 525.00 | 525.00 | 0.77% | 959,760 |
| Jul 25, 2025 | 524.00 | 525.00 | 518.00 | 521.00 | 521.00 | -0.38% | 667,478 |
| Jul 24, 2025 | 522.00 | 531.00 | 517.00 | 523.00 | 523.00 | 0.77% | 1,594,982 |
| Jul 23, 2025 | 497.00 | 520.00 | 497.00 | 519.00 | 519.00 | 4.22% | 2,461,207 |
| Jul 22, 2025 | 507.00 | 508.00 | 494.00 | 498.00 | 498.00 | -1.78% | 1,058,778 |
| Jul 21, 2025 | 509.00 | 510.00 | 504.00 | 507.00 | 507.00 | -0.39% | 574,511 |