Skip to main content
logo
Phison Electronics Corp. (TPEX:8299)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,310.00
-165.00 (-6.67%)
Jun 26, 2026, 1:30 PM CST

Phison Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,495.002,540.002,305.002,310.002,310.00-6.67%5,854,397
Jun 25, 20262,605.002,640.002,475.002,475.002,475.00-1.00%6,448,623
Jun 24, 20262,385.002,500.002,325.002,500.002,500.002.88%7,203,059
Jun 23, 20262,565.002,590.002,430.002,430.002,430.00-5.81%6,978,030
Jun 22, 20262,600.002,670.002,570.002,580.002,580.001.98%7,469,283
Jun 18, 20262,350.002,535.002,335.002,530.002,530.008.58%8,181,771
Jun 17, 20262,340.002,355.002,285.002,330.002,330.00-1.89%4,549,258
Jun 16, 20262,350.002,400.002,320.002,375.002,375.002.37%5,629,570
Jun 15, 20262,395.002,400.002,285.002,320.002,320.000.43%5,876,946
Jun 12, 20262,345.002,395.002,305.002,310.002,310.005.00%4,980,683
Jun 11, 20262,150.002,250.002,060.002,200.002,200.002.09%6,753,337
Jun 10, 20262,305.002,375.002,135.002,155.002,155.00-8.69%7,107,224
Jun 9, 20262,320.002,370.002,260.002,360.002,360.004.89%5,162,628
Jun 8, 20262,205.002,270.002,205.002,250.002,250.00-8.16%8,510,440
Jun 5, 20262,550.002,630.002,385.002,450.002,450.00-5.04%11,469,290
Jun 4, 20262,635.002,715.002,580.002,580.002,580.00-3.91%7,685,081
Jun 3, 20262,835.002,835.002,685.002,685.002,685.00-4.79%11,235,720
Jun 2, 20262,810.002,835.002,690.002,820.002,820.001.81%10,009,770
Jun 1, 20262,655.002,825.002,625.002,770.002,770.007.57%8,835,500
May 29, 20262,530.002,620.002,525.002,575.002,575.005.10%6,528,345
May 28, 20262,475.002,535.002,410.002,450.002,450.00-1.21%6,919,737
May 27, 20262,700.002,730.002,455.002,480.002,480.00-1.00%10,481,060
May 26, 20262,510.002,590.002,440.002,505.002,505.001.01%7,287,380
May 25, 20262,450.002,540.002,320.002,480.002,480.002.06%8,096,588
May 22, 20262,425.002,480.002,400.002,430.002,430.004.07%6,123,057
May 21, 20262,380.002,425.002,305.002,335.002,335.003.09%7,664,579
May 20, 20262,450.002,480.002,250.002,265.002,265.00-8.11%13,617,620
May 19, 20262,605.002,615.002,465.002,465.002,465.00-9.87%9,028,233
May 18, 20262,585.002,755.002,570.002,735.002,735.003.21%8,482,239
May 15, 20262,850.002,850.002,650.002,650.002,650.00-7.99%13,037,340
May 14, 20262,875.002,880.002,815.002,880.002,880.009.92%9,894,970
May 13, 20262,645.002,660.002,565.002,620.002,620.00-3.85%8,872,042
May 12, 20262,780.002,860.002,645.002,725.002,725.002.06%15,579,330
May 11, 20262,670.002,670.002,670.002,670.002,670.009.88%1,766,791
May 8, 20262,355.002,500.002,230.002,430.002,430.001.67%13,334,510
May 7, 20262,395.002,500.002,320.002,390.002,390.002.80%12,419,190
May 6, 20262,300.002,325.002,235.002,325.002,325.009.93%13,302,800
May 5, 20262,035.002,130.002,000.002,115.002,115.005.22%9,355,836
May 4, 20261,975.002,040.001,920.002,010.002,010.005.79%8,323,380
Apr 30, 20262,175.002,175.001,900.001,900.001,900.00-8.21%15,621,510
Apr 29, 20261,965.002,075.001,940.002,070.002,070.005.08%13,370,060
Apr 28, 20261,900.001,990.001,865.001,970.001,970.007.36%13,757,270
Apr 27, 20261,750.001,840.001,750.001,835.001,835.009.23%10,698,410
Apr 24, 20261,720.001,730.001,640.001,680.001,680.00-1.47%7,299,247
Apr 23, 20261,860.001,880.001,655.001,705.001,705.00-3.94%11,355,230
Apr 22, 20261,775.001,820.001,725.001,775.001,775.000.57%8,779,304
Apr 21, 20261,675.001,795.001,665.001,765.001,765.007.95%10,142,080
Apr 20, 20261,580.001,675.001,555.001,635.001,635.004.14%6,892,447
Apr 17, 20261,600.001,640.001,565.001,570.001,570.00-0.95%7,629,221
Apr 16, 20261,640.001,660.001,580.001,585.001,585.00-2.76%8,821,880