Phoenix Silicon International Corp. 8028
TWSE · Tayvan · Üretici İmalatı
TWD 283,50+3,50 (+%1,25)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 283,50 | +%1,25 | TWD 280,00 | TWD 287,00 | TWD 277,50 | 4,22M |
| 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 |