Phison Electronics Corp. (TPEX:8299)
Taiwan · Delayed Price · Currency is TWD 2,735.00
+85.00 (3.21%)
May 18, 2026, 1:30 PM CST
Phison Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2,585.00 | 2,755.00 | 2,570.00 | 2,735.00 | 2,735.00 | 3.21% | 8,482,239 |
| May 15, 2026 | 2,850.00 | 2,850.00 | 2,650.00 | 2,650.00 | 2,650.00 | -7.99% | 13,037,340 |
| May 14, 2026 | 2,875.00 | 2,880.00 | 2,815.00 | 2,880.00 | 2,880.00 | 9.92% | 9,894,970 |
| May 13, 2026 | 2,645.00 | 2,660.00 | 2,565.00 | 2,620.00 | 2,620.00 | -3.85% | 8,872,042 |
| May 12, 2026 | 2,780.00 | 2,860.00 | 2,645.00 | 2,725.00 | 2,725.00 | 2.06% | 15,579,330 |
| May 11, 2026 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 9.88% | 1,766,791 |
| May 8, 2026 | 2,355.00 | 2,500.00 | 2,230.00 | 2,430.00 | 2,430.00 | 1.67% | 13,334,510 |
| May 7, 2026 | 2,395.00 | 2,500.00 | 2,320.00 | 2,390.00 | 2,390.00 | 2.80% | 12,419,190 |
| May 6, 2026 | 2,300.00 | 2,325.00 | 2,235.00 | 2,325.00 | 2,325.00 | 9.93% | 13,302,800 |
| May 5, 2026 | 2,035.00 | 2,130.00 | 2,000.00 | 2,115.00 | 2,115.00 | 5.22% | 9,355,836 |
| May 4, 2026 | 1,975.00 | 2,040.00 | 1,920.00 | 2,010.00 | 2,010.00 | 5.79% | 8,323,380 |
| Apr 30, 2026 | 2,175.00 | 2,175.00 | 1,900.00 | 1,900.00 | 1,900.00 | -8.21% | 15,621,510 |
| Apr 29, 2026 | 1,965.00 | 2,075.00 | 1,940.00 | 2,070.00 | 2,070.00 | 5.08% | 13,370,060 |
| Apr 28, 2026 | 1,900.00 | 1,990.00 | 1,865.00 | 1,970.00 | 1,970.00 | 7.36% | 13,757,270 |
| Apr 27, 2026 | 1,750.00 | 1,840.00 | 1,750.00 | 1,835.00 | 1,835.00 | 9.23% | 10,698,410 |
| Apr 24, 2026 | 1,720.00 | 1,730.00 | 1,640.00 | 1,680.00 | 1,680.00 | -1.47% | 7,299,247 |
| Apr 23, 2026 | 1,860.00 | 1,880.00 | 1,655.00 | 1,705.00 | 1,705.00 | -3.94% | 11,355,230 |
| Apr 22, 2026 | 1,775.00 | 1,820.00 | 1,725.00 | 1,775.00 | 1,775.00 | 0.57% | 8,779,304 |
| Apr 21, 2026 | 1,675.00 | 1,795.00 | 1,665.00 | 1,765.00 | 1,765.00 | 7.95% | 10,142,080 |
| Apr 20, 2026 | 1,580.00 | 1,675.00 | 1,555.00 | 1,635.00 | 1,635.00 | 4.14% | 6,892,447 |
| Apr 17, 2026 | 1,600.00 | 1,640.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.95% | 7,629,221 |
| Apr 16, 2026 | 1,640.00 | 1,660.00 | 1,580.00 | 1,585.00 | 1,585.00 | -2.76% | 8,821,880 |
| Apr 15, 2026 | 1,805.00 | 1,805.00 | 1,620.00 | 1,630.00 | 1,630.00 | -7.39% | 12,353,730 |
| Apr 14, 2026 | 1,820.00 | 1,840.00 | 1,760.00 | 1,760.00 | 1,760.00 | 2.33% | 8,601,602 |
| Apr 13, 2026 | 1,705.00 | 1,795.00 | 1,695.00 | 1,720.00 | 1,720.00 | 3.61% | 8,261,907 |
| Apr 10, 2026 | 1,660.00 | 1,745.00 | 1,635.00 | 1,660.00 | 1,660.00 | 2.79% | 7,911,397 |
| Apr 9, 2026 | 1,725.00 | 1,730.00 | 1,605.00 | 1,615.00 | 1,615.00 | -6.38% | 8,632,711 |
| Apr 8, 2026 | 1,660.00 | 1,725.00 | 1,630.00 | 1,725.00 | 1,725.00 | 9.87% | 8,111,753 |
| Apr 7, 2026 | 1,625.00 | 1,635.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.96% | 5,165,564 |
| Apr 2, 2026 | 1,680.00 | 1,680.00 | 1,545.00 | 1,555.00 | 1,555.00 | -5.76% | 8,847,475 |
| Apr 1, 2026 | 1,635.00 | 1,650.00 | 1,595.00 | 1,650.00 | 1,650.00 | 10.00% | 5,369,842 |
| Mar 31, 2026 | 1,540.00 | 1,625.00 | 1,475.00 | 1,500.00 | 1,500.00 | -6.54% | 10,488,990 |
| Mar 30, 2026 | 1,540.00 | 1,630.00 | 1,540.00 | 1,605.00 | 1,605.00 | 2.56% | 6,975,523 |
| Mar 27, 2026 | 1,570.00 | 1,605.00 | 1,485.00 | 1,565.00 | 1,565.00 | -5.15% | 10,893,730 |
| Mar 26, 2026 | 1,720.00 | 1,760.00 | 1,650.00 | 1,650.00 | 1,650.00 | -4.35% | 5,954,344 |
| Mar 25, 2026 | 1,770.00 | 1,780.00 | 1,700.00 | 1,725.00 | 1,725.00 | 2.37% | 4,786,230 |
| Mar 24, 2026 | 1,830.00 | 1,835.00 | 1,620.00 | 1,685.00 | 1,685.00 | -6.39% | 12,208,260 |
| Mar 23, 2026 | 1,825.00 | 1,870.00 | 1,785.00 | 1,800.00 | 1,800.00 | -6.01% | 5,045,051 |
| Mar 20, 2026 | 1,985.00 | 1,995.00 | 1,835.00 | 1,915.00 | 1,915.00 | -2.30% | 11,420,840 |
| Mar 19, 2026 | 1,935.00 | 2,015.00 | 1,930.00 | 1,960.00 | 1,960.00 | -0.76% | 6,088,969 |
| Mar 18, 2026 | 2,040.00 | 2,080.00 | 1,935.00 | 1,975.00 | 1,975.00 | 1.54% | 9,084,866 |
| Mar 17, 2026 | 2,020.00 | 2,070.00 | 1,935.00 | 1,945.00 | 1,945.00 | -1.77% | 11,831,180 |
| Mar 16, 2026 | 1,875.00 | 1,980.00 | 1,865.00 | 1,980.00 | 1,980.00 | 10.00% | 9,430,807 |
| Mar 13, 2026 | 1,780.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | -0.55% | 4,505,099 |
| Mar 12, 2026 | 1,890.00 | 1,910.00 | 1,810.00 | 1,810.00 | 1,810.00 | -4.23% | 5,754,686 |
| Mar 11, 2026 | 1,815.00 | 1,905.00 | 1,795.00 | 1,890.00 | 1,890.00 | 8.31% | 7,972,922 |
| Mar 10, 2026 | 1,725.00 | 1,765.00 | 1,695.00 | 1,745.00 | 1,745.00 | 8.72% | 6,377,674 |
| Mar 9, 2026 | 1,595.00 | 1,690.00 | 1,595.00 | 1,605.00 | 1,605.00 | -9.32% | 10,909,740 |
| Mar 6, 2026 | 1,790.00 | 1,840.00 | 1,720.00 | 1,770.00 | 1,770.00 | -1.67% | 6,432,513 |
| Mar 5, 2026 | 1,860.00 | 1,865.00 | 1,775.00 | 1,800.00 | 1,800.00 | 5.57% | 5,498,158 |