Phison Electronics Corp. (TPEX:8299)
Taiwan · Delayed Price · Currency is TWD 2,040.00
+130.00 (6.81%)
Oct 28, 2026, 1:30 PM CST
Phison Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,980.00 | 2,055.00 | 1,960.00 | 2,040.00 | 2,040.00 | 6.81% | 3,273,882 |
| Oct 27, 2026 | 1,920.00 | 1,950.00 | 1,865.00 | 1,910.00 | 1,910.00 | 1.60% | 2,825,605 |
| Oct 22, 2026 | 1,940.00 | 1,945.00 | 1,870.00 | 1,880.00 | 1,880.00 | -2.59% | 1,897,872 |
| Oct 21, 2026 | 1,905.00 | 1,945.00 | 1,890.00 | 1,930.00 | 1,930.00 | 4.61% | 2,033,620 |
| Oct 20, 2026 | 1,845.00 | 1,895.00 | 1,830.00 | 1,845.00 | 1,845.00 | - | 1,545,598 |
| Oct 19, 2026 | 1,830.00 | 1,855.00 | 1,785.00 | 1,845.00 | 1,845.00 | -2.38% | 2,509,723 |
| Oct 16, 2026 | 1,885.00 | 1,950.00 | 1,875.00 | 1,890.00 | 1,890.00 | 3.28% | 3,503,346 |
| Oct 15, 2026 | 1,865.00 | 1,895.00 | 1,800.00 | 1,830.00 | 1,830.00 | -6.87% | 5,726,874 |
| Oct 14, 2026 | 1,980.00 | 1,990.00 | 1,945.00 | 1,965.00 | 1,965.00 | - | 1,752,594 |
| Oct 13, 2026 | 1,995.00 | 2,000.00 | 1,905.00 | 1,965.00 | 1,965.00 | -4.38% | 5,419,640 |
| Oct 12, 2026 | 2,055.00 | 2,115.00 | 2,030.00 | 2,055.00 | 2,055.00 | -0.24% | 2,019,798 |
| Oct 8, 2026 | 2,075.00 | 2,095.00 | 2,050.00 | 2,060.00 | 2,060.00 | - | 2,234,739 |
| Oct 7, 2026 | 2,100.00 | 2,110.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.44% | 1,773,603 |
| Oct 6, 2026 | 2,110.00 | 2,120.00 | 2,085.00 | 2,090.00 | 2,090.00 | -0.48% | 1,465,050 |
| Oct 5, 2026 | 2,100.00 | 2,135.00 | 2,055.00 | 2,100.00 | 2,100.00 | 0.24% | 2,535,692 |
| Oct 2, 2026 | 2,130.00 | 2,140.00 | 2,085.00 | 2,095.00 | 2,095.00 | -0.71% | 2,181,073 |
| Oct 1, 2026 | 2,165.00 | 2,165.00 | 2,105.00 | 2,110.00 | 2,110.00 | -1.86% | 1,963,298 |
| Sep 30, 2026 | 2,150.00 | 2,215.00 | 2,140.00 | 2,150.00 | 2,150.00 | 1.65% | 2,992,255 |
| Sep 29, 2026 | 2,105.00 | 2,135.00 | 2,080.00 | 2,115.00 | 2,115.00 | -0.47% | 2,235,777 |
| Sep 24, 2026 | 2,195.00 | 2,195.00 | 2,095.00 | 2,125.00 | 2,125.00 | -4.06% | 4,315,903 |
| Sep 23, 2026 | 2,280.00 | 2,350.00 | 2,200.00 | 2,215.00 | 2,215.00 | 1.37% | 7,432,107 |
| Sep 22, 2026 | 2,195.00 | 2,240.00 | 2,165.00 | 2,185.00 | 2,185.00 | 1.63% | 5,388,944 |
| Sep 21, 2026 | 2,145.00 | 2,190.00 | 2,115.00 | 2,150.00 | 2,150.00 | 0.47% | 4,591,782 |
| Sep 18, 2026 | 2,030.00 | 2,140.00 | 2,010.00 | 2,140.00 | 2,140.00 | 8.63% | 6,668,309 |
| Sep 17, 2026 | 2,000.00 | 2,040.00 | 1,950.00 | 1,970.00 | 1,970.00 | -0.76% | 2,813,460 |
| Sep 16, 2026 | 1,930.00 | 1,985.00 | 1,910.00 | 1,985.00 | 1,985.00 | 3.39% | 3,048,423 |
| Sep 15, 2026 | 1,935.00 | 1,960.00 | 1,900.00 | 1,920.00 | 1,920.00 | -0.78% | 2,149,679 |
| Sep 14, 2026 | 1,920.00 | 1,960.00 | 1,910.00 | 1,935.00 | 1,935.00 | -2.76% | 2,299,174 |
| Sep 11, 2026 | 2,000.00 | 2,000.00 | 1,920.00 | 1,990.00 | 1,990.00 | -3.63% | 4,993,107 |
| Sep 10, 2026 | 2,100.00 | 2,120.00 | 2,065.00 | 2,065.00 | 2,065.00 | -0.96% | 2,450,934 |
| Sep 9, 2026 | 2,100.00 | 2,125.00 | 2,070.00 | 2,085.00 | 2,085.00 | - | 2,025,347 |
| Sep 8, 2026 | 2,115.00 | 2,160.00 | 2,080.00 | 2,085.00 | 2,085.00 | -0.48% | 2,754,769 |
| Sep 7, 2026 | 2,075.00 | 2,115.00 | 2,065.00 | 2,095.00 | 2,095.00 | 3.97% | 2,769,483 |
| Sep 4, 2026 | 2,025.00 | 2,050.00 | 1,970.00 | 2,015.00 | 2,015.00 | 0.75% | 2,962,952 |
| Sep 3, 2026 | 2,085.00 | 2,120.00 | 1,990.00 | 2,000.00 | 2,000.00 | -3.15% | 3,441,993 |
| Sep 2, 2026 | 2,100.00 | 2,115.00 | 2,060.00 | 2,065.00 | 2,065.00 | -2.82% | 3,168,776 |
| Sep 1, 2026 | 2,185.00 | 2,185.00 | 2,080.00 | 2,125.00 | 2,125.00 | -1.85% | 4,175,253 |
| Aug 31, 2026 | 2,130.00 | 2,185.00 | 2,110.00 | 2,165.00 | 2,165.00 | 0.70% | 17,114,933 |
| Aug 28, 2026 | 2,170.00 | 2,195.00 | 2,115.00 | 2,150.00 | 2,150.00 | -0.23% | 3,002,190 |
| Aug 27, 2026 | 2,145.00 | 2,180.00 | 2,115.00 | 2,155.00 | 2,155.00 | 1.41% | 3,927,333 |
| Aug 26, 2026 | 2,115.00 | 2,125.00 | 2,070.00 | 2,125.00 | 2,125.00 | 1.92% | 2,891,652 |
| Aug 25, 2026 | 2,110.00 | 2,120.00 | 2,000.00 | 2,085.00 | 2,085.00 | -2.34% | 4,364,544 |
| Aug 24, 2026 | 2,095.00 | 2,215.00 | 2,070.00 | 2,135.00 | 2,135.00 | 2.89% | 6,388,744 |
| Aug 21, 2026 | 2,005.00 | 2,075.00 | 1,995.00 | 2,075.00 | 2,075.00 | 4.01% | 3,381,103 |
| Aug 20, 2026 | 2,010.00 | 2,080.00 | 1,965.00 | 1,995.00 | 1,995.00 | 1.53% | 3,936,662 |
| Aug 19, 2026 | 1,920.00 | 1,970.00 | 1,905.00 | 1,965.00 | 1,965.00 | -1.75% | 4,867,602 |
| Aug 18, 2026 | 2,105.00 | 2,120.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.08% | 4,978,590 |
| Aug 17, 2026 | 2,110.00 | 2,125.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0.24% | 4,643,755 |
| Aug 14, 2026 | 2,325.00 | 2,325.00 | 2,065.00 | 2,080.00 | 2,080.00 | -8.77% | 16,635,708 |
| Aug 13, 2026 | 2,260.00 | 2,280.00 | 2,175.00 | 2,280.00 | 2,280.00 | 3.17% | 7,344,290 |