Phison Electronics Corp. 8299
TPEX · Taiwan · Electronic Technology
TWD 2,110.00-40.00 (-1.86%)
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 2,110.00 | -1.86% | TWD 2,165.00 | TWD 2,165.00 | TWD 2,105.00 | 1.95M |
| 2026-09-30 | TWD 2,150.00 | +1.65% | TWD 2,150.00 | TWD 2,215.00 | TWD 2,140.00 | 2.79M |
| 2026-09-29 | TWD 2,115.00 | -0.47% | TWD 2,105.00 | TWD 2,135.00 | TWD 2,080.00 | 2.09M |
| 2026-09-24 | TWD 2,125.00 | -4.06% | TWD 2,195.00 | TWD 2,195.00 | TWD 2,095.00 | 3.92M |
| 2026-09-23 | TWD 2,215.00 | +1.37% | TWD 2,280.00 | TWD 2,350.00 | TWD 2,200.00 | 7.06M |
| 2026-09-22 | TWD 2,185.00 | +1.63% | TWD 2,195.00 | TWD 2,240.00 | TWD 2,165.00 | 4.88M |
| 2026-09-21 | TWD 2,150.00 | +0.47% | TWD 2,145.00 | TWD 2,190.00 | TWD 2,115.00 | 4.24M |
| 2026-09-18 | TWD 2,140.00 | +8.63% | TWD 2,030.00 | TWD 2,140.00 | TWD 2,010.00 | 6.16M |
| 2026-09-17 | TWD 1,970.00 | -0.76% | TWD 2,000.00 | TWD 2,040.00 | TWD 1,950.00 | 2.61M |
| 2026-09-16 | TWD 1,985.00 | +3.39% | TWD 1,930.00 | TWD 1,985.00 | TWD 1,910.00 | 2.82M |
| 2026-09-15 | TWD 1,920.00 | -0.78% | TWD 1,935.00 | TWD 1,960.00 | TWD 1,900.00 | 2.02M |
| 2026-09-14 | TWD 1,935.00 | -2.76% | TWD 1,920.00 | TWD 1,960.00 | TWD 1,910.00 | 2.07M |
| 2026-09-11 | TWD 1,990.00 | -3.63% | TWD 2,000.00 | TWD 2,000.00 | TWD 1,920.00 | 4.49M |
| 2026-09-10 | TWD 2,065.00 | -0.96% | TWD 2,100.00 | TWD 2,120.00 | TWD 2,065.00 | 2.30M |
| 2026-09-09 | TWD 2,085.00 | 0.00% | TWD 2,100.00 | TWD 2,125.00 | TWD 2,070.00 | 1.88M |
| 2026-09-08 | TWD 2,085.00 | -0.48% | TWD 2,115.00 | TWD 2,160.00 | TWD 2,080.00 | 2.56M |
| 2026-09-07 | TWD 2,095.00 | +3.97% | TWD 2,075.00 | TWD 2,115.00 | TWD 2,065.00 | 2.55M |
| 2026-09-04 | TWD 2,015.00 | +0.75% | TWD 2,025.00 | TWD 2,050.00 | TWD 1,970.00 | 2.75M |
| 2026-09-03 | TWD 2,000.00 | -3.15% | TWD 2,085.00 | TWD 2,120.00 | TWD 1,990.00 | 3.14M |
| 2026-09-02 | TWD 2,065.00 | -2.82% | TWD 2,100.00 | TWD 2,115.00 | TWD 2,060.00 | 2.91M |
| 2026-09-01 | TWD 2,125.00 | -1.85% | TWD 2,185.00 | TWD 2,185.00 | TWD 2,080.00 | 3.88M |
| 2026-08-31 | TWD 2,165.00 | +0.70% | TWD 2,130.00 | TWD 2,185.00 | TWD 2,110.00 | 16.86M |
| 2026-08-28 | TWD 2,150.00 | -0.23% | TWD 2,170.00 | TWD 2,195.00 | TWD 2,115.00 | 2.80M |
| 2026-08-27 | TWD 2,155.00 | +1.41% | TWD 2,145.00 | TWD 2,180.00 | TWD 2,115.00 | 3.65M |
| 2026-08-26 | TWD 2,125.00 | +1.92% | TWD 2,115.00 | TWD 2,125.00 | TWD 2,070.00 | 2.72M |
| 2026-08-25 | TWD 2,085.00 | -2.34% | TWD 2,110.00 | TWD 2,120.00 | TWD 2,000.00 | 4.06M |
| 2026-08-24 | TWD 2,135.00 | +2.89% | TWD 2,095.00 | TWD 2,215.00 | TWD 2,070.00 | 5.87M |
| 2026-08-21 | TWD 2,075.00 | +4.01% | TWD 2,005.00 | TWD 2,075.00 | TWD 1,995.00 | 3.16M |
| 2026-08-20 | TWD 1,995.00 | +1.53% | TWD 2,010.00 | TWD 2,080.00 | TWD 1,965.00 | 3.72M |
| 2026-08-19 | TWD 1,965.00 | -1.75% | TWD 1,920.00 | TWD 1,970.00 | TWD 1,905.00 | 4.36M |
| 2026-08-18 | TWD 2,000.00 | -4.08% | TWD 2,105.00 | TWD 2,120.00 | TWD 2,000.00 | 4.53M |
| 2026-08-17 | TWD 2,085.00 | +0.24% | TWD 2,110.00 | TWD 2,125.00 | TWD 2,085.00 | 4.28M |
| 2026-08-14 | TWD 2,080.00 | -8.77% | TWD 2,325.00 | TWD 2,325.00 | TWD 2,065.00 | 15.03M |
| 2026-08-13 | TWD 2,280.00 | +3.17% | TWD 2,260.00 | TWD 2,280.00 | TWD 2,175.00 | 6.91M |
| 2026-08-12 | TWD 2,210.00 | +5.74% | TWD 2,110.00 | TWD 2,245.00 | TWD 2,110.00 | 5.67M |
| 2026-08-11 | TWD 2,090.00 | +2.45% | TWD 2,035.00 | TWD 2,100.00 | TWD 2,015.00 | 2.88M |
| 2026-08-10 | TWD 2,040.00 | +0.99% | TWD 2,060.00 | TWD 2,080.00 | TWD 2,030.00 | 4.21M |
| 2026-08-07 | TWD 2,020.00 | -0.25% | TWD 2,060.00 | TWD 2,075.00 | TWD 1,970.00 | 6.66M |
| 2026-08-06 | TWD 2,025.00 | +9.76% | TWD 1,815.00 | TWD 2,025.00 | TWD 1,815.00 | 5.29M |
| 2026-08-05 | TWD 1,845.00 | +1.37% | TWD 1,900.00 | TWD 1,910.00 | TWD 1,845.00 | 3.57M |
| 2026-08-04 | TWD 1,820.00 | +3.41% | TWD 1,750.00 | TWD 1,850.00 | TWD 1,725.00 | 4.35M |
| 2026-08-03 | TWD 1,760.00 | +7.32% | TWD 1,675.00 | TWD 1,800.00 | TWD 1,670.00 | 5.73M |
| 2026-07-31 | TWD 1,640.00 | +9.70% | TWD 1,640.00 | TWD 1,640.00 | TWD 1,640.00 | 1.24M |
| 2026-07-30 | TWD 1,495.00 | -1.32% | TWD 1,485.00 | TWD 1,640.00 | TWD 1,445.00 | 6.95M |
| 2026-07-29 | TWD 1,515.00 | -8.18% | TWD 1,620.00 | TWD 1,620.00 | TWD 1,485.00 | 8.15M |
| 2026-07-28 | TWD 1,650.00 | -9.34% | TWD 1,680.00 | TWD 1,685.00 | TWD 1,640.00 | 4.26M |
| 2026-07-27 | TWD 1,820.00 | -0.27% | TWD 1,805.00 | TWD 1,820.00 | TWD 1,730.00 | 4.01M |
| 2026-07-24 | TWD 1,825.00 | -4.95% | TWD 1,900.00 | TWD 1,970.00 | TWD 1,820.00 | 4.76M |
| 2026-07-23 | TWD 1,920.00 | +0.26% | TWD 1,940.00 | TWD 1,960.00 | TWD 1,895.00 | 2.95M |
| 2026-07-22 | TWD 1,915.00 | +3.23% | TWD 1,940.00 | TWD 1,995.00 | TWD 1,915.00 | 4.06M |
| 2026-07-21 | TWD 1,855.00 | +6.92% | TWD 1,800.00 | TWD 1,855.00 | TWD 1,775.00 | 2.78M |
| 2026-07-20 | TWD 1,735.00 | -2.80% | TWD 1,800.00 | TWD 1,820.00 | TWD 1,685.00 | 4.47M |
| 2026-07-17 | TWD 1,785.00 | -9.85% | TWD 1,860.00 | TWD 1,870.00 | TWD 1,785.00 | 6.23M |
| 2026-07-16 | TWD 1,980.00 | -5.94% | TWD 2,035.00 | TWD 2,040.00 | TWD 1,960.00 | 5.08M |
| 2026-07-15 | TWD 2,105.00 | +2.68% | TWD 2,110.00 | TWD 2,190.00 | TWD 2,070.00 | 4.56M |
| 2026-07-14 | TWD 2,050.00 | -5.53% | TWD 2,175.00 | TWD 2,200.00 | TWD 1,955.00 | 6.11M |
| 2026-07-13 | TWD 2,170.00 | -2.25% | TWD 2,275.00 | TWD 2,275.00 | TWD 2,155.00 | 2.70M |
| 2026-07-10 | TWD 2,220.00 | 0.00% | TWD 2,220.00 | TWD 2,220.00 | TWD 2,220.00 | 0 |
| 2026-07-09 | TWD 2,220.00 | +3.74% | TWD 2,190.00 | TWD 2,280.00 | TWD 2,165.00 | 3.71M |
| 2026-07-08 | TWD 2,140.00 | -0.23% | TWD 2,175.00 | TWD 2,210.00 | TWD 2,080.00 | 3.22M |
| 2026-07-07 | TWD 2,145.00 | -6.33% | TWD 2,295.00 | TWD 2,295.00 | TWD 2,135.00 | 5.63M |
| 2026-07-06 | TWD 2,290.00 | -0.22% | TWD 2,345.00 | TWD 2,420.00 | TWD 2,265.00 | 4.41M |
| 2026-07-03 | TWD 2,295.00 | +2.46% | TWD 2,200.00 | TWD 2,310.00 | TWD 2,180.00 | 3.40M |
| 2026-07-02 | TWD 2,240.00 | -1.32% | TWD 2,160.00 | TWD 2,240.00 | TWD 2,135.00 | 3.62M |
| 2026-07-01 | TWD 2,270.00 | -4.82% | TWD 2,420.00 | TWD 2,420.00 | TWD 2,255.00 | 4.52M |
| 2026-06-30 | TWD 2,385.00 | +1.92% | TWD 2,390.00 | TWD 2,405.00 | TWD 2,320.00 | 2.81M |
| 2026-06-29 | TWD 2,340.00 | +1.30% | TWD 2,320.00 | TWD 2,400.00 | TWD 2,300.00 | 2.56M |
| 2026-06-26 | TWD 2,310.00 | -6.67% | TWD 2,495.00 | TWD 2,540.00 | TWD 2,305.00 | 5.33M |
| 2026-06-25 | TWD 2,475.00 | -1.00% | TWD 2,605.00 | TWD 2,640.00 | TWD 2,475.00 | 5.98M |
| 2026-06-24 | TWD 2,500.00 | +2.88% | TWD 2,385.00 | TWD 2,500.00 | TWD 2,325.00 | 6.74M |
| 2026-06-23 | TWD 2,430.00 | -5.81% | TWD 2,565.00 | TWD 2,590.00 | TWD 2,430.00 | 6.36M |
| 2026-06-22 | TWD 2,580.00 | +1.98% | TWD 2,600.00 | TWD 2,670.00 | TWD 2,570.00 | 6.90M |
| 2026-06-18 | TWD 2,530.00 | +8.58% | TWD 2,350.00 | TWD 2,535.00 | TWD 2,335.00 | 7.52M |
| 2026-06-17 | TWD 2,330.00 | -1.89% | TWD 2,340.00 | TWD 2,355.00 | TWD 2,285.00 | 3.97M |
| 2026-06-16 | TWD 2,375.00 | +2.37% | TWD 2,350.00 | TWD 2,400.00 | TWD 2,320.00 | 5.25M |
| 2026-06-15 | TWD 2,320.00 | +0.43% | TWD 2,395.00 | TWD 2,400.00 | TWD 2,285.00 | 5.43M |
| 2026-06-12 | TWD 2,310.00 | +5.00% | TWD 2,345.00 | TWD 2,395.00 | TWD 2,305.00 | 4.65M |
| 2026-06-11 | TWD 2,200.00 | +2.09% | TWD 2,150.00 | TWD 2,250.00 | TWD 2,060.00 | 6.28M |
| 2026-06-10 | TWD 2,155.00 | -8.69% | TWD 2,305.00 | TWD 2,375.00 | TWD 2,135.00 | 6.28M |
| 2026-06-09 | TWD 2,360.00 | +4.89% | TWD 2,320.00 | TWD 2,370.00 | TWD 2,260.00 | 4.79M |
| 2026-06-08 | TWD 2,250.00 | -8.16% | TWD 2,205.00 | TWD 2,270.00 | TWD 2,205.00 | 7.69M |
| 2026-06-05 | TWD 2,450.00 | -5.04% | TWD 2,550.00 | TWD 2,630.00 | TWD 2,385.00 | 10.51M |
| 2026-06-04 | TWD 2,580.00 | -3.91% | TWD 2,635.00 | TWD 2,715.00 | TWD 2,580.00 | 6.98M |
| 2026-06-03 | TWD 2,685.00 | -4.79% | TWD 2,835.00 | TWD 2,835.00 | TWD 2,685.00 | 10.28M |
| 2026-06-02 | TWD 2,820.00 | +1.81% | TWD 2,810.00 | TWD 2,835.00 | TWD 2,690.00 | 9.27M |
| 2026-06-01 | TWD 2,770.00 | +7.57% | TWD 2,655.00 | TWD 2,825.00 | TWD 2,625.00 | 8.12M |
| 2026-05-29 | TWD 2,575.00 | +5.10% | TWD 2,530.00 | TWD 2,620.00 | TWD 2,525.00 | 6.03M |
| 2026-05-28 | TWD 2,450.00 | -1.21% | TWD 2,475.00 | TWD 2,535.00 | TWD 2,410.00 | 6.32M |
| 2026-05-27 | TWD 2,480.00 | -1.00% | TWD 2,700.00 | TWD 2,730.00 | TWD 2,455.00 | 9.71M |
| 2026-05-26 | TWD 2,505.00 | +1.01% | TWD 2,510.00 | TWD 2,590.00 | TWD 2,440.00 | 6.77M |