Phison Electronics Corp. (TPEX:8299)
Taiwan · Delayed Price · Currency is TWD 1,970.00
-15.00 (-0.76%)
Sep 17, 2026, 1:30 PM CST
Phison Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 2,110.00 | 2,245.00 | 2,110.00 | 2,210.00 | 2,210.00 | 5.74% | 6,097,464 |
| Aug 11, 2026 | 2,035.00 | 2,100.00 | 2,015.00 | 2,090.00 | 2,090.00 | 2.45% | 3,102,436 |
| Aug 10, 2026 | 2,060.00 | 2,080.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.99% | 4,454,726 |
| 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% | 2,959,336 |
| 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 |