Phoenix Silicon International Corp.(TW:8028)
NT$207.50+4.00 (+1.97%)
TW:8028
Phoenix Silicon International Corp. historical prices
NT$207.50
At close:+4.00 (+1.97%)
Phoenix Silicon International Corp. (8028) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 206.50 | 207.50 | 194.00 | 207.50 | 207.50 | +1.97% | 3,056,618 | 0.77 |
| Nov 10, 2026 | 204.50 | 215.50 | 201.00 | 203.50 | 203.50 | +14.01% | 3,599,684 | 0.91 |
| Nov 09, 2026 | 184.00 | 196.00 | 182.50 | 196.00 | 196.00 | +9.80% | 1,536,166 | 0.38 |
| Nov 06, 2026 | 175.00 | 184.00 | 175.00 | 178.50 | 178.50 | -7.99% | 5,436,646 | 1.38 |
| Nov 05, 2026 | 207.00 | 209.50 | 194.00 | 194.00 | 194.00 | -8.92% | 2,990,204 | 0.76 |
| Nov 04, 2026 | 217.00 | 224.00 | 200.00 | 213.00 | 213.00 | -0.47% | 4,188,727 | 1.05 |
| Nov 03, 2026 | 232.00 | 232.00 | 214.00 | 214.00 | 214.00 | -9.70% | 2,923,234 | 0.73 |
| Nov 02, 2026 | 230.00 | 241.00 | 229.00 | 237.00 | 237.00 | +0.42% | 1,387,577 | 0.34 |
| Oct 30, 2026 | 249.00 | 249.00 | 233.00 | 236.00 | 236.00 | -7.63% | 3,605,464 | 0.91 |
| Oct 29, 2026 | 256.50 | 257.50 | 251.50 | 255.50 | 255.50 | -0.58% | 1,939,561 | 0.49 |
| Oct 28, 2026 | 252.50 | 257.00 | 249.00 | 257.00 | 257.00 | +4.26% | 1,371,784 | 0.34 |
| Oct 27, 2026 | 248.50 | 255.50 | 246.50 | 246.50 | 246.50 | 0.00% | 1,923,663 | 0.48 |
| Oct 26, 2026 | 246.50 | 268.50 | 246.50 | 246.50 | 246.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 246.50 | 268.50 | 246.50 | 246.50 | 246.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 264.50 | 268.50 | 246.50 | 246.50 | 246.50 | -4.46% | 2,725,463 | 0.67 |
| Oct 21, 2026 | 257.00 | 266.00 | 257.00 | 258.00 | 258.00 | +2.38% | 3,851,118 | 0.96 |
| Oct 20, 2026 | 257.00 | 261.00 | 252.00 | 252.00 | 252.00 | -3.08% | 1,852,048 | 0.46 |
| Oct 19, 2026 | 244.00 | 261.00 | 242.00 | 260.00 | 260.00 | +2.36% | 3,416,826 | 0.84 |
| Oct 16, 2026 | 257.50 | 264.50 | 251.50 | 254.00 | 254.00 | -0.78% | 2,846,518 | 0.68 |
| Oct 15, 2026 | 269.00 | 272.00 | 253.00 | 256.00 | 256.00 | -8.08% | 5,392,441 | 1.26 |
| Oct 14, 2026 | 285.50 | 291.50 | 278.00 | 278.50 | 278.50 | +0.91% | 3,752,040 | 0.85 |
| Oct 13, 2026 | 276.00 | 279.50 | 268.50 | 276.00 | 276.00 | -1.95% | 3,501,857 | 0.75 |
| Oct 12, 2026 | 280.00 | 284.00 | 279.50 | 281.50 | 281.50 | -1.23% | 1,684,320 | 0.36 |
| Oct 09, 2026 | 285.00 | 287.00 | 280.00 | 285.00 | 285.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 285.00 | 287.00 | 280.00 | 285.00 | 285.00 | 0.00% | 2,732,367 | 0.56 |
| Oct 07, 2026 | 281.50 | 294.00 | 280.50 | 285.00 | 285.00 | +1.79% | 7,462,037 | 1.58 |
| Oct 06, 2026 | 285.00 | 285.00 | 278.00 | 280.00 | 280.00 | -0.53% | 3,368,148 | 0.71 |
| Oct 05, 2026 | 288.50 | 290.50 | 280.50 | 281.50 | 281.50 | -0.71% | 6,222,005 | 1.31 |
| Oct 02, 2026 | 280.00 | 287.00 | 277.50 | 283.50 | 283.50 | +1.25% | 5,010,534 | 1.04 |
| Oct 01, 2026 | 277.00 | 281.00 | 275.50 | 280.00 | 280.00 | -0.88% | 5,165,195 | 1.05 |
| Sep 30, 2026 | 292.00 | 292.00 | 281.00 | 282.50 | 282.50 | -2.25% | 11,750,104 | 2.39 |
| Sep 29, 2026 | 270.50 | 295.50 | 269.50 | 289.00 | 289.00 | +7.43% | 18,892,812 | 4.02 |
| Sep 28, 2026 | 269.00 | 272.50 | 253.00 | 269.00 | 269.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 269.00 | 272.50 | 253.00 | 269.00 | 269.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 256.50 | 272.50 | 253.00 | 269.00 | 269.00 | +4.26% | 10,321,779 | 2.10 |
| Sep 23, 2026 | 264.00 | 265.00 | 254.00 | 258.00 | 258.00 | -2.09% | 5,523,337 | 1.13 |
| Sep 22, 2026 | 262.00 | 274.00 | 257.00 | 263.50 | 263.50 | +2.33% | 13,456,615 | 2.83 |
| Sep 21, 2026 | 262.00 | 268.00 | 254.50 | 257.50 | 257.50 | +0.19% | 12,260,077 | 2.65 |
| Sep 18, 2026 | 250.00 | 258.00 | 242.50 | 257.00 | 257.00 | +5.33% | 11,291,233 | 2.48 |
| Sep 17, 2026 | 237.50 | 249.50 | 235.50 | 244.00 | 244.00 | +4.72% | 9,053,432 | 1.97 |
| Sep 16, 2026 | 228.00 | 236.50 | 227.00 | 233.00 | 233.00 | +2.87% | 3,815,963 | 0.84 |
| Sep 15, 2026 | 221.00 | 231.50 | 220.00 | 226.50 | 226.50 | +2.26% | 3,338,771 | 0.73 |
| Sep 14, 2026 | 220.00 | 224.50 | 216.50 | 221.50 | 221.50 | -1.77% | 2,320,122 | 0.50 |
| Sep 11, 2026 | 223.00 | 226.50 | 221.50 | 225.50 | 225.50 | -1.74% | 2,654,941 | 0.56 |
| Sep 10, 2026 | 235.50 | 235.50 | 228.00 | 229.50 | 229.50 | -2.75% | 2,746,280 | 0.57 |
| Sep 09, 2026 | 237.50 | 240.50 | 235.00 | 236.00 | 236.00 | -0.21% | 1,546,612 | 0.32 |
| Sep 08, 2026 | 249.00 | 249.00 | 235.50 | 236.50 | 236.50 | -5.21% | 5,180,911 | 1.05 |
| Sep 07, 2026 | 243.00 | 256.00 | 241.00 | 249.50 | 249.50 | +4.39% | 5,872,402 | 1.17 |
| Sep 04, 2026 | 242.00 | 244.00 | 234.50 | 239.00 | 239.00 | +1.06% | 1,322,617 | 0.26 |
| Sep 03, 2026 | 248.00 | 249.00 | 236.50 | 236.50 | 236.50 | -3.67% | 1,932,954 | 0.38 |
