Phison Electronics Corp. (TPEX:8299)
Taiwan · Delayed Price · Currency is TWD 2,020.00
-5.00 (-0.25%)
Aug 7, 2026, 1:30 PM CST
Phison Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2,060.00 | 2,075.00 | 1,970.00 | 2,020.00 | 2,020.00 | -0.25% | 7,008,572 |
| Aug 6, 2026 | 1,815.00 | 2,025.00 | 1,815.00 | 2,025.00 | 2,025.00 | 9.76% | 5,665,868 |
| Aug 5, 2026 | 1,900.00 | 1,910.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1.37% | 3,866,831 |
| Aug 4, 2026 | 1,750.00 | 1,850.00 | 1,725.00 | 1,820.00 | 1,820.00 | 3.41% | 4,588,289 |
| Aug 3, 2026 | 1,675.00 | 1,800.00 | 1,670.00 | 1,760.00 | 1,760.00 | 7.32% | 6,127,731 |
| Jul 31, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 9.70% | 1,314,412 |
| Jul 30, 2026 | 1,485.00 | 1,640.00 | 1,445.00 | 1,495.00 | 1,495.00 | -1.32% | 7,250,845 |
| Jul 29, 2026 | 1,620.00 | 1,620.00 | 1,485.00 | 1,515.00 | 1,515.00 | -8.18% | 8,834,377 |
| Jul 28, 2026 | 1,680.00 | 1,685.00 | 1,640.00 | 1,650.00 | 1,650.00 | -9.34% | 4,719,999 |
| Jul 27, 2026 | 1,805.00 | 1,820.00 | 1,730.00 | 1,820.00 | 1,820.00 | -0.27% | 4,219,816 |
| Jul 24, 2026 | 1,900.00 | 1,970.00 | 1,820.00 | 1,825.00 | 1,825.00 | -4.95% | 5,070,538 |
| Jul 23, 2026 | 1,940.00 | 1,960.00 | 1,895.00 | 1,920.00 | 1,920.00 | 0.26% | 3,112,781 |
| Jul 22, 2026 | 1,940.00 | 1,995.00 | 1,915.00 | 1,915.00 | 1,915.00 | 3.23% | 4,332,586 |
| Jul 21, 2026 | 1,800.00 | 1,855.00 | 1,775.00 | 1,855.00 | 1,855.00 | 6.92% | 2,832,656 |
| Jul 20, 2026 | 1,800.00 | 1,820.00 | 1,685.00 | 1,735.00 | 1,735.00 | -2.80% | 4,795,731 |
| Jul 17, 2026 | 1,860.00 | 1,870.00 | 1,785.00 | 1,785.00 | 1,785.00 | -9.85% | 6,919,196 |
| Jul 16, 2026 | 2,035.00 | 2,040.00 | 1,960.00 | 1,980.00 | 1,980.00 | -5.94% | 5,632,950 |
| Jul 15, 2026 | 2,110.00 | 2,190.00 | 2,070.00 | 2,105.00 | 2,105.00 | 2.68% | 4,827,158 |
| Jul 14, 2026 | 2,175.00 | 2,200.00 | 1,955.00 | 2,050.00 | 2,050.00 | -5.53% | 6,739,727 |
| Jul 13, 2026 | 2,275.00 | 2,275.00 | 2,155.00 | 2,170.00 | 2,170.00 | -2.25% | 2,918,529 |
| Jul 9, 2026 | 2,190.00 | 2,280.00 | 2,165.00 | 2,220.00 | 2,220.00 | 3.74% | 3,930,655 |
| Jul 8, 2026 | 2,175.00 | 2,210.00 | 2,080.00 | 2,140.00 | 2,140.00 | -0.23% | 3,487,244 |
| Jul 7, 2026 | 2,295.00 | 2,295.00 | 2,135.00 | 2,145.00 | 2,145.00 | -6.33% | 6,249,583 |
| Jul 6, 2026 | 2,345.00 | 2,420.00 | 2,265.00 | 2,290.00 | 2,290.00 | -0.22% | 4,723,607 |
| Jul 3, 2026 | 2,200.00 | 2,310.00 | 2,180.00 | 2,295.00 | 2,295.00 | 2.46% | 3,593,631 |
| Jul 2, 2026 | 2,160.00 | 2,240.00 | 2,135.00 | 2,240.00 | 2,240.00 | -1.32% | 4,060,875 |
| Jul 1, 2026 | 2,420.00 | 2,420.00 | 2,255.00 | 2,270.00 | 2,270.00 | -4.82% | 5,087,135 |
| Jun 30, 2026 | 2,390.00 | 2,405.00 | 2,320.00 | 2,385.00 | 2,385.00 | 2.67% | 3,006,333 |
| Jun 29, 2026 | 2,320.00 | 2,400.00 | 2,300.00 | 2,340.00 | 2,323.04 | 1.30% | 2,743,681 |
| Jun 26, 2026 | 2,495.00 | 2,540.00 | 2,305.00 | 2,310.00 | 2,293.25 | -6.67% | 5,854,397 |
| Jun 25, 2026 | 2,605.00 | 2,640.00 | 2,475.00 | 2,475.00 | 2,457.06 | -1.00% | 6,448,623 |
| Jun 24, 2026 | 2,385.00 | 2,500.00 | 2,325.00 | 2,500.00 | 2,481.88 | 2.88% | 7,203,059 |
| Jun 23, 2026 | 2,565.00 | 2,590.00 | 2,430.00 | 2,430.00 | 2,412.38 | -5.81% | 6,978,030 |
| Jun 22, 2026 | 2,600.00 | 2,670.00 | 2,570.00 | 2,580.00 | 2,561.30 | 1.98% | 7,469,283 |
| Jun 18, 2026 | 2,350.00 | 2,535.00 | 2,335.00 | 2,530.00 | 2,511.66 | 8.58% | 8,181,771 |
| Jun 17, 2026 | 2,340.00 | 2,355.00 | 2,285.00 | 2,330.00 | 2,313.11 | -1.89% | 4,549,258 |
| Jun 16, 2026 | 2,350.00 | 2,400.00 | 2,320.00 | 2,375.00 | 2,357.78 | 2.37% | 5,629,570 |
| Jun 15, 2026 | 2,395.00 | 2,400.00 | 2,285.00 | 2,320.00 | 2,303.18 | 0.43% | 5,876,946 |
| Jun 12, 2026 | 2,345.00 | 2,395.00 | 2,305.00 | 2,310.00 | 2,293.25 | 5.00% | 4,980,683 |
| Jun 11, 2026 | 2,150.00 | 2,250.00 | 2,060.00 | 2,200.00 | 2,184.05 | 2.09% | 6,753,337 |
| Jun 10, 2026 | 2,305.00 | 2,375.00 | 2,135.00 | 2,155.00 | 2,139.38 | -8.69% | 7,107,224 |
| Jun 9, 2026 | 2,320.00 | 2,370.00 | 2,260.00 | 2,360.00 | 2,342.89 | 4.89% | 5,162,628 |
| Jun 8, 2026 | 2,205.00 | 2,270.00 | 2,205.00 | 2,250.00 | 2,233.69 | -8.16% | 8,510,440 |
| Jun 5, 2026 | 2,550.00 | 2,630.00 | 2,385.00 | 2,450.00 | 2,432.24 | -5.04% | 11,469,290 |
| Jun 4, 2026 | 2,635.00 | 2,715.00 | 2,580.00 | 2,580.00 | 2,561.30 | -3.91% | 7,685,081 |
| Jun 3, 2026 | 2,835.00 | 2,835.00 | 2,685.00 | 2,685.00 | 2,665.53 | -4.79% | 11,235,720 |
| Jun 2, 2026 | 2,810.00 | 2,835.00 | 2,690.00 | 2,820.00 | 2,799.56 | 1.81% | 10,009,770 |
| Jun 1, 2026 | 2,655.00 | 2,825.00 | 2,625.00 | 2,770.00 | 2,749.92 | 7.57% | 8,835,500 |
| May 29, 2026 | 2,530.00 | 2,620.00 | 2,525.00 | 2,575.00 | 2,556.33 | 5.10% | 6,528,345 |
| May 28, 2026 | 2,475.00 | 2,535.00 | 2,410.00 | 2,450.00 | 2,432.24 | -1.21% | 6,919,737 |