Phison Electronics Corp. (TPEX:8299)
Taiwan · Delayed Price · Currency is TWD 1,775.00
+5.00 (0.28%)
At close: Jan 14, 2026
Phison Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 1,750.00 | 1,775.00 | 1,740.00 | 1,765.00 | 1,765.00 | -0.28% | 1,465,487 |
| 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 |
| Dec 24, 2025 | 1,190.00 | 1,290.00 | 1,180.00 | 1,290.00 | 1,290.00 | 9.79% | 13,753,190 |
| Dec 23, 2025 | 1,235.00 | 1,235.00 | 1,170.00 | 1,175.00 | 1,175.00 | - | 9,492,969 |
| Dec 22, 2025 | 1,160.00 | 1,185.00 | 1,145.00 | 1,175.00 | 1,175.00 | 5.86% | 9,791,396 |
| Dec 19, 2025 | 1,120.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,110.00 | 2.78% | 8,233,727 |
| Dec 18, 2025 | 1,105.00 | 1,150.00 | 1,070.00 | 1,080.00 | 1,080.00 | -1.37% | 11,140,350 |
| Dec 17, 2025 | 1,055.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,095.00 | 4.78% | 8,087,147 |
| Dec 16, 2025 | 1,105.00 | 1,130.00 | 1,020.00 | 1,045.00 | 1,045.00 | -7.11% | 9,175,636 |
| Dec 15, 2025 | 1,080.00 | 1,150.00 | 1,075.00 | 1,125.00 | 1,118.80 | - | 6,909,475 |
| Dec 12, 2025 | 1,125.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,118.80 | 1.81% | 5,234,059 |
| Dec 11, 2025 | 1,155.00 | 1,165.00 | 1,105.00 | 1,105.00 | 1,098.91 | -1.78% | 4,638,207 |
| Dec 10, 2025 | 1,160.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,118.80 | -2.60% | 5,308,914 |
| Dec 9, 2025 | 1,155.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,148.63 | - | 5,883,253 |
| Dec 8, 2025 | 1,110.00 | 1,160.00 | 1,095.00 | 1,155.00 | 1,148.63 | 6.94% | 9,219,076 |
| Dec 5, 2025 | 1,050.00 | 1,090.00 | 1,025.00 | 1,080.00 | 1,074.05 | 4.85% | 5,383,095 |
| Dec 4, 2025 | 1,055.00 | 1,060.00 | 1,015.00 | 1,030.00 | 1,024.32 | -3.74% | 6,433,797 |
| Dec 3, 2025 | 1,085.00 | 1,130.00 | 1,070.00 | 1,070.00 | 1,064.10 | - | 5,339,615 |
| Dec 2, 2025 | 1,115.00 | 1,125.00 | 1,070.00 | 1,070.00 | 1,064.10 | -3.17% | 5,662,810 |
| Dec 1, 2025 | 1,130.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,098.91 | -1.34% | 5,083,416 |
| Nov 28, 2025 | 1,055.00 | 1,150.00 | 1,045.00 | 1,120.00 | 1,113.83 | 6.16% | 8,571,825 |
| Nov 27, 2025 | 1,055.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,049.19 | 3.94% | 5,900,353 |
| Nov 26, 2025 | 1,115.00 | 1,115.00 | 1,000.00 | 1,015.00 | 1,009.41 | -7.73% | 10,622,270 |
| Nov 25, 2025 | 1,160.00 | 1,160.00 | 1,095.00 | 1,100.00 | 1,093.94 | 4.27% | 10,169,130 |
| Nov 24, 2025 | 1,060.00 | 1,085.00 | 1,030.00 | 1,055.00 | 1,049.19 | -0.94% | 9,408,135 |
| Nov 21, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,059.13 | -9.75% | 1,879,460 |
| Nov 20, 2025 | 1,190.00 | 1,190.00 | 1,065.00 | 1,180.00 | 1,173.50 | 5.36% | 14,981,610 |
| Nov 19, 2025 | 1,115.00 | 1,180.00 | 1,100.00 | 1,120.00 | 1,113.83 | -6.28% | 11,439,110 |
| Nov 18, 2025 | 1,275.00 | 1,300.00 | 1,185.00 | 1,195.00 | 1,188.41 | -7.36% | 10,470,850 |
| Nov 17, 2025 | 1,345.00 | 1,360.00 | 1,260.00 | 1,290.00 | 1,282.89 | 2.38% | 9,469,104 |
| Nov 14, 2025 | 1,230.00 | 1,285.00 | 1,220.00 | 1,260.00 | 1,253.06 | -4.18% | 11,110,870 |
| Nov 13, 2025 | 1,330.00 | 1,390.00 | 1,235.00 | 1,315.00 | 1,307.75 | - | 13,675,410 |
| Nov 12, 2025 | 1,295.00 | 1,355.00 | 1,280.00 | 1,315.00 | 1,307.75 | 0.38% | 7,637,803 |
| Nov 11, 2025 | 1,330.00 | 1,370.00 | 1,290.00 | 1,310.00 | 1,302.78 | 3.15% | 11,365,550 |
| Nov 10, 2025 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,263.00 | 9.96% | 6,259,745 |
| Nov 7, 2025 | 1,145.00 | 1,200.00 | 1,140.00 | 1,155.00 | 1,148.63 | -0.43% | 8,887,423 |
| Nov 6, 2025 | 1,140.00 | 1,185.00 | 1,110.00 | 1,160.00 | 1,153.61 | 6.91% | 10,098,770 |
| Nov 5, 2025 | 968.00 | 1,110.00 | 968.00 | 1,085.00 | 1,079.02 | 3.83% | 10,650,130 |
| Nov 4, 2025 | 1,130.00 | 1,135.00 | 1,025.00 | 1,045.00 | 1,039.24 | -5.86% | 6,515,885 |