Phoenix Silicon International Corp. 8028
TWSE · Taiwan · Producer Manufacturing
TWD 280.00-2.50 (-0.88%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 280.00 | -0.88% | TWD 277.00 | TWD 281.00 | TWD 275.50 | 4.96M |
| 2026-09-30 | TWD 282.50 | -2.25% | TWD 292.00 | TWD 292.00 | TWD 281.00 | 11.40M |
| 2026-09-29 | TWD 289.00 | +7.43% | TWD 270.50 | TWD 295.50 | TWD 269.50 | 18.49M |
| 2026-09-24 | TWD 269.00 | +4.26% | TWD 256.50 | TWD 272.50 | TWD 253.00 | 10.07M |
| 2026-09-23 | TWD 258.00 | -2.09% | TWD 264.00 | TWD 265.00 | TWD 254.00 | 5.33M |
| 2026-09-22 | TWD 263.50 | +2.33% | TWD 262.00 | TWD 274.00 | TWD 257.00 | 13.18M |
| 2026-09-21 | TWD 257.50 | +0.19% | TWD 262.00 | TWD 268.00 | TWD 254.50 | 12.06M |
| 2026-09-18 | TWD 257.00 | +5.33% | TWD 250.00 | TWD 258.00 | TWD 242.50 | 11.08M |
| 2026-09-17 | TWD 244.00 | +4.72% | TWD 237.50 | TWD 249.50 | TWD 235.50 | 8.87M |
| 2026-09-16 | TWD 233.00 | +2.87% | TWD 228.00 | TWD 236.50 | TWD 227.00 | 3.75M |
| 2026-09-15 | TWD 226.50 | +2.26% | TWD 221.00 | TWD 231.50 | TWD 220.00 | 3.27M |
| 2026-09-14 | TWD 221.50 | -1.77% | TWD 220.00 | TWD 224.50 | TWD 216.50 | 2.24M |
| 2026-09-11 | TWD 225.50 | -1.74% | TWD 223.00 | TWD 226.50 | TWD 221.50 | 2.54M |
| 2026-09-10 | TWD 229.50 | -2.75% | TWD 235.50 | TWD 235.50 | TWD 228.00 | 2.59M |
| 2026-09-09 | TWD 236.00 | -0.21% | TWD 237.50 | TWD 240.50 | TWD 235.00 | 1.47M |
| 2026-09-08 | TWD 236.50 | -5.21% | TWD 249.00 | TWD 249.00 | TWD 235.50 | 4.98M |
| 2026-09-07 | TWD 249.50 | +4.39% | TWD 243.00 | TWD 256.00 | TWD 241.00 | 5.74M |
| 2026-09-04 | TWD 239.00 | +1.06% | TWD 242.00 | TWD 244.00 | TWD 234.50 | 1.28M |
| 2026-09-03 | TWD 236.50 | -3.67% | TWD 248.00 | TWD 249.00 | TWD 236.50 | 1.82M |
| 2026-09-02 | TWD 245.50 | -3.73% | TWD 250.00 | TWD 253.00 | TWD 245.00 | 2.44M |
| 2026-09-01 | TWD 255.00 | +5.81% | TWD 242.50 | TWD 256.00 | TWD 242.50 | 3.42M |
| 2026-08-31 | TWD 241.00 | -3.21% | TWD 246.50 | TWD 246.50 | TWD 237.00 | 3.77M |
| 2026-08-28 | TWD 249.00 | +0.20% | TWD 251.50 | TWD 255.50 | TWD 249.00 | 2.24M |
| 2026-08-27 | TWD 248.50 | +0.81% | TWD 249.50 | TWD 251.50 | TWD 244.00 | 1.83M |
| 2026-08-26 | TWD 246.50 | +1.86% | TWD 241.50 | TWD 246.50 | TWD 240.50 | 1.28M |
| 2026-08-25 | TWD 242.00 | -0.21% | TWD 240.00 | TWD 243.00 | TWD 231.00 | 1.73M |
| 2026-08-24 | TWD 242.50 | 0.00% | TWD 242.50 | TWD 249.50 | TWD 242.50 | 1.21M |
| 2026-08-21 | TWD 242.50 | -1.82% | TWD 245.50 | TWD 246.00 | TWD 240.00 | 1.28M |
| 2026-08-20 | TWD 247.00 | 0.00% | TWD 250.00 | TWD 251.00 | TWD 243.00 | 1.48M |
| 2026-08-19 | TWD 247.00 | -0.60% | TWD 240.00 | TWD 253.00 | TWD 240.00 | 2.43M |
| 2026-08-18 | TWD 248.50 | -6.23% | TWD 265.00 | TWD 265.00 | TWD 248.00 | 4.75M |
| 2026-08-17 | TWD 265.00 | +0.76% | TWD 264.00 | TWD 271.00 | TWD 262.00 | 2.70M |
| 2026-08-14 | TWD 263.00 | -1.68% | TWD 273.00 | TWD 273.50 | TWD 260.00 | 5.51M |
| 2026-08-13 | TWD 267.50 | +0.94% | TWD 270.00 | TWD 276.50 | TWD 266.00 | 3.34M |
| 2026-08-12 | TWD 265.00 | +1.53% | TWD 262.50 | TWD 268.00 | TWD 261.00 | 2.76M |
| 2026-08-11 | TWD 261.00 | -1.14% | TWD 262.00 | TWD 268.00 | TWD 257.00 | 2.58M |
| 2026-08-10 | TWD 264.00 | +3.94% | TWD 260.00 | TWD 268.00 | TWD 257.50 | 3.18M |
| 2026-08-07 | TWD 254.00 | -7.47% | TWD 277.00 | TWD 277.00 | TWD 252.50 | 5.68M |
| 2026-08-06 | TWD 274.50 | -2.66% | TWD 277.00 | TWD 278.50 | TWD 262.50 | 5.55M |
| 2026-08-05 | TWD 282.00 | +5.22% | TWD 278.00 | TWD 286.00 | TWD 275.00 | 1.49M |
| 2026-08-04 | TWD 268.00 | +2.88% | TWD 260.00 | TWD 269.50 | TWD 260.00 | 859.53K |
| 2026-08-03 | TWD 260.50 | +6.33% | TWD 245.00 | TWD 266.00 | TWD 245.00 | 1.56M |
| 2026-07-31 | TWD 245.00 | +7.69% | TWD 248.00 | TWD 250.00 | TWD 245.00 | 1.48M |
| 2026-07-30 | TWD 227.50 | -9.72% | TWD 227.00 | TWD 251.00 | TWD 227.00 | 2.28M |
| 2026-07-29 | TWD 252.00 | -10.00% | TWD 281.00 | TWD 281.00 | TWD 252.00 | 1.14M |
| 2026-07-28 | TWD 280.00 | -9.97% | TWD 295.00 | TWD 302.50 | TWD 280.00 | 2.85M |
| 2026-07-27 | TWD 311.00 | +3.49% | TWD 301.00 | TWD 311.00 | TWD 301.00 | 1.86M |
| 2026-07-24 | TWD 300.50 | 0.00% | TWD 296.50 | TWD 306.00 | TWD 295.00 | 932.90K |
| 2026-07-23 | TWD 300.50 | -2.44% | TWD 310.50 | TWD 310.50 | TWD 300.50 | 1.32M |
| 2026-07-22 | TWD 308.00 | +0.98% | TWD 310.00 | TWD 319.50 | TWD 302.50 | 9.94M |
| 2026-07-21 | TWD 305.00 | +1.67% | TWD 306.50 | TWD 311.00 | TWD 293.00 | 9.48M |
| 2026-07-20 | TWD 300.00 | -4.76% | TWD 317.00 | TWD 317.00 | TWD 293.50 | 9.41M |
| 2026-07-17 | TWD 315.00 | -10.00% | TWD 331.00 | TWD 351.50 | TWD 315.00 | 14.02M |
| 2026-07-16 | TWD 350.00 | +9.89% | TWD 317.50 | TWD 350.00 | TWD 316.00 | 16.82M |
| 2026-07-15 | TWD 318.50 | +9.26% | TWD 299.00 | TWD 320.50 | TWD 296.00 | 7.36M |
| 2026-07-14 | TWD 291.50 | -3.80% | TWD 298.50 | TWD 302.50 | TWD 276.00 | 4.55M |
| 2026-07-13 | TWD 303.00 | -3.04% | TWD 315.50 | TWD 318.50 | TWD 296.50 | 4.98M |
| 2026-07-10 | TWD 312.50 | 0.00% | TWD 312.50 | TWD 312.50 | TWD 312.50 | 0 |
| 2026-07-09 | TWD 312.50 | +2.29% | TWD 312.00 | TWD 321.00 | TWD 307.50 | 4.32M |
| 2026-07-08 | TWD 305.50 | -1.29% | TWD 309.50 | TWD 312.00 | TWD 298.50 | 5.40M |
| 2026-07-07 | TWD 309.50 | -6.35% | TWD 335.00 | TWD 340.00 | TWD 299.50 | 8.80M |
| 2026-07-06 | TWD 330.50 | -1.20% | TWD 342.00 | TWD 364.00 | TWD 330.00 | 12.65M |
| 2026-07-03 | TWD 334.50 | +4.37% | TWD 315.50 | TWD 339.00 | TWD 314.50 | 11.04M |
| 2026-07-02 | TWD 320.50 | +2.72% | TWD 306.00 | TWD 321.00 | TWD 300.50 | 5.08M |
| 2026-07-01 | TWD 312.00 | -1.58% | TWD 315.00 | TWD 319.00 | TWD 307.00 | 6.98M |
| 2026-06-30 | TWD 317.00 | +9.88% | TWD 305.00 | TWD 317.00 | TWD 303.00 | 11.39M |
| 2026-06-29 | TWD 288.50 | +1.05% | TWD 287.50 | TWD 300.50 | TWD 284.50 | 4.28M |
| 2026-06-26 | TWD 285.50 | -5.46% | TWD 300.00 | TWD 306.00 | TWD 284.00 | 4.82M |
| 2026-06-25 | TWD 302.00 | -2.42% | TWD 313.50 | TWD 314.50 | TWD 302.00 | 3.93M |
| 2026-06-24 | TWD 309.50 | -0.16% | TWD 302.00 | TWD 314.00 | TWD 300.00 | 4.27M |
| 2026-06-23 | TWD 310.00 | -3.88% | TWD 323.00 | TWD 323.00 | TWD 304.00 | 7.11M |
| 2026-06-22 | TWD 322.50 | +3.53% | TWD 313.00 | TWD 334.00 | TWD 312.00 | 11.21M |
| 2026-06-18 | TWD 311.50 | 0.00% | TWD 311.00 | TWD 317.50 | TWD 305.00 | 6.91M |
| 2026-06-17 | TWD 311.50 | -0.80% | TWD 314.50 | TWD 314.50 | TWD 302.50 | 6.46M |
| 2026-06-16 | TWD 314.00 | -1.41% | TWD 325.00 | TWD 337.00 | TWD 314.00 | 9.56M |
| 2026-06-15 | TWD 318.50 | +1.11% | TWD 324.50 | TWD 327.50 | TWD 313.50 | 6.04M |
| 2026-06-12 | TWD 315.00 | +3.62% | TWD 320.00 | TWD 328.00 | TWD 310.00 | 5.07M |
| 2026-06-11 | TWD 304.00 | -3.49% | TWD 313.00 | TWD 316.00 | TWD 285.00 | 8.77M |
| 2026-06-10 | TWD 315.00 | +1.94% | TWD 305.00 | TWD 339.50 | TWD 305.00 | 9.12M |
| 2026-06-09 | TWD 309.00 | +1.64% | TWD 312.00 | TWD 323.00 | TWD 302.00 | 6.21M |
| 2026-06-08 | TWD 304.00 | -9.93% | TWD 304.00 | TWD 304.00 | TWD 304.00 | 4.09M |
| 2026-06-05 | TWD 337.50 | -1.03% | TWD 340.00 | TWD 343.00 | TWD 327.50 | 6.77M |
| 2026-06-04 | TWD 341.00 | -1.02% | TWD 341.00 | TWD 351.00 | TWD 337.00 | 5.83M |
| 2026-06-03 | TWD 344.50 | +2.84% | TWD 348.00 | TWD 355.50 | TWD 335.00 | 8.81M |
| 2026-06-02 | TWD 335.00 | -6.03% | TWD 351.00 | TWD 354.00 | TWD 333.00 | 7.92M |
| 2026-06-01 | TWD 356.50 | +9.02% | TWD 329.00 | TWD 359.50 | TWD 327.50 | 14.93M |
| 2026-05-29 | TWD 327.00 | -2.24% | TWD 365.00 | TWD 365.00 | TWD 325.00 | 16.08M |
| 2026-05-28 | TWD 334.50 | +8.60% | TWD 310.50 | TWD 338.50 | TWD 306.50 | 19.82M |
| 2026-05-27 | TWD 308.00 | -0.96% | TWD 318.00 | TWD 318.00 | TWD 301.50 | 7.40M |
| 2026-05-26 | TWD 311.00 | -0.16% | TWD 319.50 | TWD 335.00 | TWD 309.00 | 13.36M |