Phison Electronics Corp. (TPEX:8299)
Taiwan · Delayed Price · Currency is TWD 483.00
-6.00 (-1.23%)
Sep 1, 2025, 1:30 PM CST
Phison Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 510.00 | 513.00 | 504.00 | 509.00 | 509.00 | -0.20% | 918,552 |
| Jul 17, 2025 | 508.00 | 510.00 | 501.00 | 510.00 | 510.00 | 1.19% | 1,041,996 |
| Jul 16, 2025 | 499.00 | 513.00 | 497.00 | 504.00 | 504.00 | 1.82% | 2,852,077 |
| Jul 15, 2025 | 493.50 | 495.50 | 490.00 | 495.00 | 495.00 | 0.30% | 1,160,480 |
| Jul 14, 2025 | 492.50 | 493.50 | 488.00 | 493.50 | 493.50 | 0.30% | 709,625 |
| Jul 11, 2025 | 490.50 | 494.00 | 488.00 | 492.00 | 492.00 | -0.20% | 861,154 |
| Jul 10, 2025 | 486.00 | 494.50 | 485.00 | 493.00 | 493.00 | 1.44% | 1,557,281 |
| Jul 9, 2025 | 473.50 | 486.00 | 473.50 | 486.00 | 486.00 | 3.08% | 1,678,619 |
| Jul 8, 2025 | 471.00 | 472.00 | 463.00 | 471.50 | 471.50 | -0.42% | 1,723,858 |
| Jul 7, 2025 | 480.00 | 480.00 | 470.00 | 473.50 | 473.50 | -0.94% | 1,481,863 |
| Jul 4, 2025 | 494.50 | 496.00 | 478.00 | 478.00 | 478.00 | -3.24% | 2,466,896 |
| Jul 3, 2025 | 493.00 | 494.00 | 489.00 | 494.00 | 494.00 | 1.33% | 1,109,141 |
| Jul 2, 2025 | 493.50 | 504.00 | 486.00 | 487.50 | 487.50 | -0.61% | 4,746,052 |
| Jul 1, 2025 | 495.00 | 499.00 | 489.00 | 490.50 | 490.50 | -2.49% | 3,359,752 |
| Jun 30, 2025 | 508.00 | 508.00 | 501.00 | 503.00 | 491.04 | -0.40% | 1,285,355 |
| Jun 27, 2025 | 514.00 | 514.00 | 503.00 | 505.00 | 492.99 | -1.94% | 1,536,943 |
| Jun 26, 2025 | 522.00 | 522.00 | 506.00 | 515.00 | 502.76 | -1.15% | 2,012,600 |
| Jun 25, 2025 | 523.00 | 526.00 | 518.00 | 521.00 | 508.61 | 0.58% | 1,295,049 |
| Jun 24, 2025 | 516.00 | 522.00 | 511.00 | 518.00 | 505.68 | 0.97% | 1,932,785 |
| Jun 23, 2025 | 498.00 | 513.00 | 497.00 | 513.00 | 500.80 | 1.18% | 1,079,226 |