Phison Electronics Corp. (TPEX:8299)
Taiwan · Delayed Price · Currency is TWD 1,290.00
+115.00 (9.79%)
At close: Dec 24, 2025
Phison Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1,190.00 | 1,280.00 | 1,180.00 | 1,275.00 | - | 8.51% | 8,720,257 |
| 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 |
| Nov 3, 2025 | 1,080.00 | 1,145.00 | 1,065.00 | 1,110.00 | 1,103.88 | 4.23% | 6,025,584 |
| Oct 31, 2025 | 1,095.00 | 1,100.00 | 1,015.00 | 1,065.00 | 1,059.13 | -4.05% | 7,159,856 |
| Oct 30, 2025 | 1,100.00 | 1,145.00 | 1,060.00 | 1,110.00 | 1,103.88 | 6.22% | 12,767,230 |
| Oct 29, 2025 | 1,020.00 | 1,080.00 | 989.00 | 1,045.00 | 1,039.24 | 1.95% | 7,708,160 |
| Oct 28, 2025 | 1,000.00 | 1,055.00 | 1,000.00 | 1,025.00 | 1,019.35 | 5.89% | 11,871,610 |
| Oct 27, 2025 | 968.00 | 968.00 | 968.00 | 968.00 | 962.66 | 10.00% | 1,229,253 |
| Oct 23, 2025 | 860.00 | 880.00 | 860.00 | 880.00 | 875.15 | 1.27% | 1,241,595 |
| Oct 22, 2025 | 860.00 | 882.00 | 860.00 | 869.00 | 864.21 | 0.12% | 1,301,745 |
| Oct 21, 2025 | 860.00 | 883.00 | 860.00 | 868.00 | 863.22 | 1.52% | 1,222,831 |
| Oct 20, 2025 | 868.00 | 868.00 | 841.00 | 855.00 | 850.29 | 0.59% | 1,645,423 |
| Oct 17, 2025 | 846.00 | 873.00 | 846.00 | 850.00 | 845.31 | -1.16% | 1,819,594 |
| Oct 16, 2025 | 802.00 | 860.00 | 802.00 | 860.00 | 855.26 | 9.97% | 1,951,217 |
| Oct 15, 2025 | 786.00 | 801.00 | 772.00 | 782.00 | 777.69 | 0.13% | 2,389,630 |