Skip to main content
logo
Phison Electronics Corp. (TPEX:8299)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
1,785.00
-195.00 (-9.85%)
Jul 17, 2026, 1:30 PM CST

Phison Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20261,860.001,870.001,785.001,785.001,785.00-9.85%6,919,196
Jul 16, 20262,035.002,040.001,960.001,980.001,980.00-5.94%5,632,950
Jul 15, 20262,110.002,190.002,070.002,105.002,105.002.68%4,827,158
Jul 14, 20262,175.002,200.001,955.002,050.002,050.00-5.53%6,739,727
Jul 13, 20262,275.002,275.002,155.002,170.002,170.00-2.25%2,918,529
Jul 9, 20262,190.002,280.002,165.002,220.002,220.003.74%3,930,655
Jul 8, 20262,175.002,210.002,080.002,140.002,140.00-0.23%3,487,244
Jul 7, 20262,295.002,295.002,135.002,145.002,145.00-6.33%6,249,583
Jul 6, 20262,345.002,420.002,265.002,290.002,290.00-0.22%4,723,607
Jul 3, 20262,200.002,310.002,180.002,295.002,295.002.46%3,593,631
Jul 2, 20262,160.002,240.002,135.002,240.002,240.00-1.32%4,060,875
Jul 1, 20262,420.002,420.002,255.002,270.002,270.00-4.82%5,087,135
Jun 30, 20262,390.002,405.002,320.002,385.002,385.002.67%3,006,333
Jun 29, 20262,320.002,400.002,300.002,340.002,323.041.30%2,743,681
Jun 26, 20262,495.002,540.002,305.002,310.002,293.25-6.67%5,854,397
Jun 25, 20262,605.002,640.002,475.002,475.002,457.06-1.00%6,448,623
Jun 24, 20262,385.002,500.002,325.002,500.002,481.882.88%7,203,059
Jun 23, 20262,565.002,590.002,430.002,430.002,412.38-5.81%6,978,030
Jun 22, 20262,600.002,670.002,570.002,580.002,561.301.98%7,469,283
Jun 18, 20262,350.002,535.002,335.002,530.002,511.668.58%8,181,771
Jun 17, 20262,340.002,355.002,285.002,330.002,313.11-1.89%4,549,258
Jun 16, 20262,350.002,400.002,320.002,375.002,357.782.37%5,629,570
Jun 15, 20262,395.002,400.002,285.002,320.002,303.180.43%5,876,946
Jun 12, 20262,345.002,395.002,305.002,310.002,293.255.00%4,980,683
Jun 11, 20262,150.002,250.002,060.002,200.002,184.052.09%6,753,337
Jun 10, 20262,305.002,375.002,135.002,155.002,139.38-8.69%7,107,224
Jun 9, 20262,320.002,370.002,260.002,360.002,342.894.89%5,162,628
Jun 8, 20262,205.002,270.002,205.002,250.002,233.69-8.16%8,510,440
Jun 5, 20262,550.002,630.002,385.002,450.002,432.24-5.04%11,469,290
Jun 4, 20262,635.002,715.002,580.002,580.002,561.30-3.91%7,685,081
Jun 3, 20262,835.002,835.002,685.002,685.002,665.53-4.79%11,235,720
Jun 2, 20262,810.002,835.002,690.002,820.002,799.561.81%10,009,770
Jun 1, 20262,655.002,825.002,625.002,770.002,749.927.57%8,835,500
May 29, 20262,530.002,620.002,525.002,575.002,556.335.10%6,528,345
May 28, 20262,475.002,535.002,410.002,450.002,432.24-1.21%6,919,737
May 27, 20262,700.002,730.002,455.002,480.002,462.02-1.00%10,481,060
May 26, 20262,510.002,590.002,440.002,505.002,486.841.01%7,287,380
May 25, 20262,450.002,540.002,320.002,480.002,462.022.06%8,096,588
May 22, 20262,425.002,480.002,400.002,430.002,412.384.07%6,123,057
May 21, 20262,380.002,425.002,305.002,335.002,318.073.09%7,664,579
May 20, 20262,450.002,480.002,250.002,265.002,248.58-8.11%13,617,620
May 19, 20262,605.002,615.002,465.002,465.002,447.13-9.87%9,028,233
May 18, 20262,585.002,755.002,570.002,735.002,715.173.21%8,482,239
May 15, 20262,850.002,850.002,650.002,650.002,630.79-7.99%13,037,340
May 14, 20262,875.002,880.002,815.002,880.002,859.129.92%9,894,970
May 13, 20262,645.002,660.002,565.002,620.002,601.01-3.85%8,872,042
May 12, 20262,780.002,860.002,645.002,725.002,705.242.06%15,579,330
May 11, 20262,670.002,670.002,670.002,670.002,650.649.88%1,766,791
May 8, 20262,355.002,500.002,230.002,430.002,412.381.67%13,334,510
May 7, 20262,395.002,500.002,320.002,390.002,372.672.80%12,419,190