Phison Electronics Corp. (8299.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 590.00 | 619.00 | 590.00 | 617.00 | 617.00 | 2,788,000 |
| 27 Jun 2024 | 598.00 | 603.00 | 594.00 | 594.00 | 594.00 | 1,532,000 |
| 26 Jun 2024 | 604.00 | 605.00 | 597.00 | 602.00 | 602.00 | 1,152,000 |
| 25 Jun 2024 | 605.00 | 606.00 | 589.00 | 599.00 | 599.00 | 2,253,000 |
| 24 Jun 2024 | 609.00 | 615.00 | 603.00 | 611.00 | 611.00 | 2,179,000 |
| 21 Jun 2024 | 622.00 | 622.00 | 606.00 | 610.00 | 610.00 | 2,631,000 |
| 20 Jun 2024 | 615.00 | 625.00 | 614.00 | 624.00 | 624.00 | 1,454,000 |
| 19 Jun 2024 | 638.00 | 638.00 | 613.00 | 614.00 | 614.00 | 3,647,000 |
| 18 Jun 2024 | 640.00 | 641.00 | 629.00 | 633.00 | 633.00 | 1,550,000 |
| 17 Jun 2024 | 625.00 | 642.00 | 625.00 | 633.00 | 633.00 | 2,344,000 |
| 14 Jun 2024 | 625.00 | 632.00 | 620.00 | 630.00 | 630.00 | 1,963,000 |
| 13 Jun 2024 | 621.00 | 643.00 | 618.00 | 625.00 | 625.00 | 4,851,000 |
| 12 Jun 2024 | 605.00 | 617.00 | 601.00 | 614.00 | 614.00 | 2,669,000 |
| 11 Jun 2024 | 600.00 | 607.00 | 595.00 | 605.00 | 605.00 | 2,317,000 |
| 07 Jun 2024 | 587.00 | 595.00 | 584.00 | 593.00 | 593.00 | 1,817,000 |
| 06 Jun 2024 | 591.00 | 595.00 | 579.00 | 582.00 | 582.00 | 2,415,000 |
| 05 Jun 2024 | 591.00 | 594.00 | 580.00 | 583.00 | 583.00 | 2,523,000 |
| 04 Jun 2024 | 600.00 | 603.00 | 582.00 | 588.00 | 588.00 | 4,941,000 |
| 03 Jun 2024 | 602.00 | 612.00 | 594.00 | 609.00 | 609.00 | 2,725,000 |
| 31 May 2024 | 603.00 | 607.00 | 595.00 | 595.00 | 595.00 | 2,100,000 |
| 30 May 2024 | 605.00 | 616.00 | 601.00 | 601.00 | 601.00 | 2,521,000 |
| 29 May 2024 | 616.00 | 624.00 | 611.00 | 611.00 | 611.00 | 3,141,000 |
| 28 May 2024 | 594.00 | 627.00 | 590.00 | 622.00 | 622.00 | 6,306,000 |
| 27 May 2024 | 583.00 | 592.00 | 579.00 | 592.00 | 592.00 | 2,909,000 |
| 24 May 2024 | 567.00 | 577.00 | 564.00 | 574.00 | 574.00 | 1,898,000 |
| 23 May 2024 | 585.00 | 585.00 | 569.00 | 569.00 | 569.00 | 2,817,000 |
| 22 May 2024 | 581.00 | 584.00 | 573.00 | 577.00 | 577.00 | 3,275,000 |
| 21 May 2024 | 589.00 | 595.00 | 580.00 | 584.00 | 584.00 | 3,764,000 |
| 20 May 2024 | 583.00 | 586.00 | 575.00 | 584.00 | 584.00 | 2,774,000 |
| 17 May 2024 | 590.00 | 598.00 | 579.00 | 581.00 | 581.00 | 4,471,000 |
| 16 May 2024 | 593.00 | 608.00 | 588.00 | 589.00 | 589.00 | 5,042,000 |
| 15 May 2024 | 596.00 | 603.00 | 583.00 | 588.00 | 588.00 | 7,444,000 |
| 14 May 2024 | 582.00 | 598.00 | 563.00 | 585.00 | 585.00 | 21,404,000 |
| 13 May 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 2,022,000 |
| 10 May 2024 | 697.00 | 699.00 | 685.00 | 693.00 | 693.00 | 1,873,000 |
| 09 May 2024 | 725.00 | 732.00 | 688.00 | 688.00 | 688.00 | 3,936,000 |
| 08 May 2024 | 721.00 | 728.00 | 714.00 | 724.00 | 724.00 | 1,484,000 |
| 07 May 2024 | 727.00 | 740.00 | 718.00 | 720.00 | 720.00 | 2,508,000 |
| 06 May 2024 | 721.00 | 725.00 | 716.00 | 720.00 | 720.00 | 1,474,000 |
| 03 May 2024 | 710.00 | 727.00 | 707.00 | 710.00 | 710.00 | 1,984,000 |
| 02 May 2024 | 699.00 | 712.00 | 690.00 | 701.00 | 701.00 | 1,747,000 |
| 30 Apr 2024 | 707.00 | 712.00 | 690.00 | 703.00 | 703.00 | 2,119,000 |
| 29 Apr 2024 | 720.00 | 722.00 | 703.00 | 713.00 | 713.00 | 1,541,000 |
| 26 Apr 2024 | 704.00 | 721.00 | 697.00 | 710.00 | 710.00 | 2,403,000 |
| 25 Apr 2024 | 680.00 | 711.00 | 675.00 | 696.00 | 696.00 | 2,206,000 |
| 24 Apr 2024 | 676.00 | 694.00 | 672.00 | 688.00 | 688.00 | 3,302,000 |
| 23 Apr 2024 | 674.00 | 677.00 | 655.00 | 662.00 | 662.00 | 2,508,000 |
| 22 Apr 2024 | 698.00 | 700.00 | 661.00 | 662.00 | 662.00 | 5,153,000 |
| 19 Apr 2024 | 740.00 | 740.00 | 692.00 | 710.00 | 710.00 | 4,574,000 |
| 18 Apr 2024 | 743.00 | 764.00 | 743.00 | 756.00 | 756.00 | 2,070,000 |
| 17 Apr 2024 | 729.00 | 751.00 | 727.00 | 750.00 | 750.00 | 3,800,000 |
| 16 Apr 2024 | 733.00 | 734.00 | 702.00 | 715.00 | 715.00 | 3,827,000 |
| 15 Apr 2024 | 735.00 | 749.00 | 731.00 | 741.00 | 741.00 | 1,931,000 |
| 12 Apr 2024 | 729.00 | 785.00 | 729.00 | 748.00 | 748.00 | 5,768,000 |
| 11 Apr 2024 | 731.00 | 738.00 | 714.00 | 721.00 | 721.00 | 4,115,000 |
| 10 Apr 2024 | 727.00 | 749.00 | 720.00 | 739.00 | 739.00 | 3,591,000 |
| 09 Apr 2024 | 711.00 | 730.00 | 701.00 | 725.00 | 725.00 | 2,757,000 |
| 08 Apr 2024 | 720.00 | 720.00 | 698.00 | 709.00 | 709.00 | 2,021,000 |
| 03 Apr 2024 | 699.00 | 715.00 | 698.00 | 713.00 | 713.00 | 1,609,000 |
| 02 Apr 2024 | 708.00 | 723.00 | 700.00 | 709.00 | 709.00 | 2,693,000 |
| 01 Apr 2024 | 705.00 | 705.00 | 691.00 | 699.00 | 699.00 | 1,453,000 |
| 29 Mar 2024 | 695.00 | 714.00 | 689.00 | 709.00 | 709.00 | 2,670,000 |
| 28 Mar 2024 | 687.00 | 703.00 | 685.00 | 690.00 | 690.00 | 4,060,000 |
| 27 Mar 2024 | 662.00 | 683.00 | 662.00 | 678.00 | 678.00 | 2,541,000 |
| 26 Mar 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - |
| 25 Mar 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - |
| 22 Mar 2024 | 671.00 | 677.00 | 632.00 | 653.00 | 653.00 | 8,623,000 |
| 21 Mar 2024 | 636.00 | 661.00 | 632.00 | 661.00 | 661.00 | 6,592,000 |
| 20 Mar 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - |
| 19 Mar 2024 | 609.00 | 622.00 | 601.00 | 609.00 | 609.00 | 2,500,000 |
| 18 Mar 2024 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | - |
| 15 Mar 2024 | 591.00 | 595.00 | 582.00 | 587.00 | 587.00 | 1,267,000 |
| 14 Mar 2024 | 591.00 | 594.00 | 574.00 | 586.00 | 586.00 | 3,227,000 |
| 13 Mar 2024 | 620.00 | 627.00 | 583.00 | 590.00 | 590.00 | 5,198,000 |
| 12 Mar 2024 | 609.00 | 620.00 | 603.00 | 615.00 | 615.00 | 3,057,000 |
| 11 Mar 2024 | 617.00 | 627.00 | 593.00 | 605.00 | 605.00 | 4,229,000 |
| 08 Mar 2024 | 614.00 | 618.00 | 590.00 | 598.00 | 598.00 | 3,156,000 |
| 07 Mar 2024 | 629.00 | 635.00 | 604.00 | 611.00 | 611.00 | 3,478,000 |
| 06 Mar 2024 | 616.00 | 630.00 | 616.00 | 629.00 | 629.00 | 1,777,000 |
| 05 Mar 2024 | 616.00 | 621.00 | 609.00 | 619.00 | 619.00 | 2,258,000 |
| 04 Mar 2024 | 631.00 | 643.00 | 622.00 | 626.00 | 626.00 | 2,121,000 |
| 01 Mar 2024 | 628.00 | 633.00 | 618.00 | 623.00 | 623.00 | 1,924,000 |
| 29 Feb 2024 | 618.00 | 631.00 | 614.00 | 628.00 | 628.00 | 2,677,000 |
| 27 Feb 2024 | 615.00 | 637.00 | 607.00 | 624.00 | 624.00 | 5,672,000 |
| 26 Feb 2024 | 612.00 | 613.00 | 589.00 | 598.00 | 598.00 | 4,664,000 |
| 23 Feb 2024 | 612.00 | 629.00 | 609.00 | 615.00 | 615.00 | 4,640,000 |
| 22 Feb 2024 | 588.00 | 609.00 | 578.00 | 609.00 | 609.00 | 6,133,000 |
| 21 Feb 2024 | 557.00 | 577.00 | 553.00 | 573.00 | 573.00 | 3,612,000 |
| 20 Feb 2024 | 551.00 | 557.00 | 547.00 | 556.00 | 556.00 | 1,608,000 |
| 19 Feb 2024 | 540.00 | 558.00 | 534.00 | 556.00 | 556.00 | 2,812,000 |
| 16 Feb 2024 | 543.00 | 543.00 | 532.00 | 537.00 | 537.00 | 1,470,000 |
| 15 Feb 2024 | 544.00 | 555.00 | 538.00 | 544.00 | 544.00 | 3,222,000 |
| 05 Feb 2024 | 538.00 | 540.00 | 530.00 | 537.00 | 537.00 | 759,000 |
| 02 Feb 2024 | 539.00 | 542.00 | 534.00 | 539.00 | 539.00 | 991,000 |
| 01 Feb 2024 | 529.00 | 539.00 | 525.00 | 538.00 | 538.00 | 1,238,000 |
| 31 Jan 2024 | 524.00 | 533.00 | 521.00 | 528.00 | 528.00 | 2,173,000 |
| 30 Jan 2024 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 1,262,000 |
| 29 Jan 2024 | 528.00 | 530.00 | 520.00 | 526.00 | 526.00 | 1,004,000 |
| 26 Jan 2024 | 542.00 | 542.00 | 520.00 | 521.00 | 521.00 | 2,052,000 |
| 25 Jan 2024 | 545.00 | 545.00 | 536.00 | 539.00 | 539.00 | 1,233,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.