Phison Electronics Corp. (TPEX:8299)
Taiwan · Delayed Price · Currency is TWD 2,260.00
-190.00 (-7.76%)
Jun 8, 2026, 10:50 AM CST
Phison Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 2,205.00 | 2,255.00 | 2,205.00 | 2,205.00 | - | -10.00% | 693,000 |
| Jun 5, 2026 | 2,550.00 | 2,630.00 | 2,385.00 | 2,450.00 | 2,450.00 | -5.04% | 11,469,290 |
| Jun 4, 2026 | 2,635.00 | 2,715.00 | 2,580.00 | 2,580.00 | 2,580.00 | -3.91% | 7,685,081 |
| Jun 3, 2026 | 2,835.00 | 2,835.00 | 2,685.00 | 2,685.00 | 2,685.00 | -4.79% | 11,235,720 |
| Jun 2, 2026 | 2,810.00 | 2,835.00 | 2,690.00 | 2,820.00 | 2,820.00 | 1.81% | 10,009,770 |
| Jun 1, 2026 | 2,655.00 | 2,825.00 | 2,625.00 | 2,770.00 | 2,770.00 | 7.57% | 8,835,500 |
| May 29, 2026 | 2,530.00 | 2,620.00 | 2,525.00 | 2,575.00 | 2,575.00 | 5.10% | 6,528,345 |
| May 28, 2026 | 2,475.00 | 2,535.00 | 2,410.00 | 2,450.00 | 2,450.00 | -1.21% | 6,919,737 |
| May 27, 2026 | 2,700.00 | 2,730.00 | 2,455.00 | 2,480.00 | 2,480.00 | -1.00% | 10,481,060 |
| May 26, 2026 | 2,510.00 | 2,590.00 | 2,440.00 | 2,505.00 | 2,505.00 | 1.01% | 7,287,380 |
| May 25, 2026 | 2,450.00 | 2,540.00 | 2,320.00 | 2,480.00 | 2,480.00 | 2.06% | 8,096,588 |
| May 22, 2026 | 2,425.00 | 2,480.00 | 2,400.00 | 2,430.00 | 2,430.00 | 4.07% | 6,123,057 |
| May 21, 2026 | 2,380.00 | 2,425.00 | 2,305.00 | 2,335.00 | 2,335.00 | 3.09% | 7,664,579 |
| May 20, 2026 | 2,450.00 | 2,480.00 | 2,250.00 | 2,265.00 | 2,265.00 | -8.11% | 13,617,620 |
| May 19, 2026 | 2,605.00 | 2,615.00 | 2,465.00 | 2,465.00 | 2,465.00 | -9.87% | 9,028,233 |
| 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 |