Phison Electronics Corp.(TW:8299)
NT$1,675.00+25.00 (+11.67%)
TW:8299
Phison Electronics Corp. historical prices
NT$1,675.00
At close:+25.00 (+11.67%)
Phison Electronics Corp. (8299) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,735.00 | 1,760.00 | 1,630.00 | 1,675.00 | 1,675.00 | +11.67% | 7,438,583 | 2.03 |
| Nov 09, 2026 | 1,645.00 | 1,650.00 | 1,645.00 | 1,650.00 | 1,650.00 | +10.00% | 1,167,399 | 0.31 |
| Nov 06, 2026 | 1,405.00 | 1,520.00 | 1,405.00 | 1,500.00 | 1,500.00 | -3.85% | 6,182,396 | 1.68 |
| Nov 05, 2026 | 1,625.00 | 1,660.00 | 1,550.00 | 1,560.00 | 1,560.00 | -8.77% | 4,828,907 | 1.31 |
| Nov 04, 2026 | 1,745.00 | 1,745.00 | 1,590.00 | 1,710.00 | 1,710.00 | +1.18% | 4,318,384 | 1.16 |
| Nov 03, 2026 | 1,830.00 | 1,845.00 | 1,690.00 | 1,690.00 | 1,690.00 | -9.87% | 4,342,686 | 1.16 |
| Nov 02, 2026 | 1,825.00 | 1,905.00 | 1,805.00 | 1,875.00 | 1,875.00 | -2.85% | 2,691,579 | 0.71 |
| Oct 30, 2026 | 1,960.00 | 1,970.00 | 1,900.00 | 1,930.00 | 1,930.00 | -5.85% | 3,098,085 | 0.82 |
| Oct 29, 2026 | 2,070.00 | 2,090.00 | 2,015.00 | 2,050.00 | 2,050.00 | +0.49% | 3,091,839 | 0.81 |
| Oct 28, 2026 | 1,980.00 | 2,055.00 | 1,960.00 | 2,040.00 | 2,040.00 | +6.81% | 3,277,971 | 0.86 |
| Oct 27, 2026 | 1,920.00 | 1,950.00 | 1,865.00 | 1,910.00 | 1,910.00 | +1.60% | 2,825,605 | 0.73 |
| Oct 26, 2026 | 1,880.00 | 1,945.00 | 1,870.00 | 1,880.00 | 1,880.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,880.00 | 1,945.00 | 1,870.00 | 1,880.00 | 1,880.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,940.00 | 1,945.00 | 1,870.00 | 1,880.00 | 1,880.00 | -2.59% | 1,897,872 | 0.46 |
| Oct 21, 2026 | 1,905.00 | 1,945.00 | 1,890.00 | 1,930.00 | 1,930.00 | +4.61% | 2,033,620 | 0.49 |
| Oct 20, 2026 | 1,845.00 | 1,895.00 | 1,830.00 | 1,845.00 | 1,845.00 | +0.00% | 1,545,598 | 0.37 |
| Oct 19, 2026 | 1,830.00 | 1,855.00 | 1,785.00 | 1,845.00 | 1,845.00 | -2.38% | 2,509,723 | 0.59 |
| Oct 16, 2026 | 1,885.00 | 1,950.00 | 1,875.00 | 1,890.00 | 1,890.00 | +3.28% | 3,503,346 | 0.83 |
| Oct 15, 2026 | 1,865.00 | 1,895.00 | 1,800.00 | 1,830.00 | 1,830.00 | -6.87% | 5,726,874 | 1.36 |
| Oct 14, 2026 | 1,980.00 | 1,990.00 | 1,945.00 | 1,965.00 | 1,965.00 | +0.00% | 1,752,594 | 0.41 |
| Oct 13, 2026 | 1,995.00 | 2,000.00 | 1,905.00 | 1,965.00 | 1,965.00 | -4.38% | 5,419,640 | 1.26 |
| Oct 12, 2026 | 2,055.00 | 2,115.00 | 2,030.00 | 2,055.00 | 2,055.00 | -0.24% | 2,019,798 | 0.47 |
| Oct 09, 2026 | 2,060.00 | 2,095.00 | 2,050.00 | 2,060.00 | 2,060.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 2,075.00 | 2,095.00 | 2,050.00 | 2,060.00 | 2,060.00 | +0.00% | 2,234,739 | 0.50 |
| Oct 07, 2026 | 2,100.00 | 2,110.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.44% | 1,773,603 | 0.40 |
| Oct 06, 2026 | 2,110.00 | 2,120.00 | 2,085.00 | 2,090.00 | 2,090.00 | -0.48% | 1,465,050 | 0.33 |
| Oct 05, 2026 | 2,100.00 | 2,135.00 | 2,055.00 | 2,100.00 | 2,100.00 | +0.24% | 2,535,692 | 0.57 |
| Oct 02, 2026 | 2,130.00 | 2,140.00 | 2,085.00 | 2,095.00 | 2,095.00 | -0.71% | 2,181,073 | 0.48 |
| Oct 01, 2026 | 2,165.00 | 2,165.00 | 2,105.00 | 2,110.00 | 2,110.00 | -1.86% | 1,963,298 | 0.43 |
| Sep 30, 2026 | 2,150.00 | 2,215.00 | 2,140.00 | 2,150.00 | 2,150.00 | +1.65% | 2,992,255 | 0.65 |
| Sep 29, 2026 | 2,105.00 | 2,135.00 | 2,080.00 | 2,115.00 | 2,115.00 | -0.47% | 2,235,777 | 0.48 |
| Sep 28, 2026 | 2,125.00 | 2,195.00 | 2,095.00 | 2,125.00 | 2,125.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 2,125.00 | 2,195.00 | 2,095.00 | 2,125.00 | 2,125.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 2,195.00 | 2,195.00 | 2,095.00 | 2,125.00 | 2,125.00 | -4.06% | 4,315,903 | 0.91 |
| Sep 23, 2026 | 2,280.00 | 2,350.00 | 2,200.00 | 2,215.00 | 2,215.00 | +1.37% | 7,432,107 | 1.58 |
| Sep 22, 2026 | 2,195.00 | 2,240.00 | 2,165.00 | 2,185.00 | 2,185.00 | +1.63% | 5,388,944 | 1.14 |
| Sep 21, 2026 | 2,145.00 | 2,190.00 | 2,115.00 | 2,150.00 | 2,150.00 | +0.47% | 4,591,782 | 0.96 |
| Sep 18, 2026 | 2,030.00 | 2,140.00 | 2,010.00 | 2,140.00 | 2,140.00 | +8.63% | 6,668,309 | 1.40 |
| Sep 17, 2026 | 2,000.00 | 2,040.00 | 1,950.00 | 1,970.00 | 1,970.00 | -0.76% | 2,813,460 | 0.58 |
| Sep 16, 2026 | 1,930.00 | 1,985.00 | 1,910.00 | 1,985.00 | 1,985.00 | +3.39% | 3,048,423 | 0.64 |
| Sep 15, 2026 | 1,935.00 | 1,960.00 | 1,900.00 | 1,920.00 | 1,920.00 | -0.78% | 2,149,679 | 0.44 |
| Sep 14, 2026 | 1,920.00 | 1,960.00 | 1,910.00 | 1,935.00 | 1,935.00 | -2.76% | 2,299,174 | 0.47 |
| Sep 11, 2026 | 2,000.00 | 2,000.00 | 1,920.00 | 1,990.00 | 1,990.00 | -3.63% | 4,993,107 | 1.01 |
| Sep 10, 2026 | 2,100.00 | 2,120.00 | 2,065.00 | 2,065.00 | 2,065.00 | -0.96% | 2,450,934 | 0.49 |
| Sep 09, 2026 | 2,100.00 | 2,125.00 | 2,070.00 | 2,085.00 | 2,085.00 | +0.00% | 2,025,347 | 0.40 |
| Sep 08, 2026 | 2,115.00 | 2,160.00 | 2,080.00 | 2,085.00 | 2,085.00 | -0.48% | 2,754,769 | 0.54 |
| Sep 07, 2026 | 2,075.00 | 2,115.00 | 2,065.00 | 2,095.00 | 2,095.00 | +3.97% | 2,769,483 | 0.54 |
| Sep 04, 2026 | 2,025.00 | 2,050.00 | 1,970.00 | 2,015.00 | 2,015.00 | +0.75% | 2,962,952 | 0.57 |
| Sep 03, 2026 | 2,085.00 | 2,120.00 | 1,990.00 | 2,000.00 | 2,000.00 | -3.15% | 3,441,993 | 0.65 |
| Sep 02, 2026 | 2,100.00 | 2,115.00 | 2,060.00 | 2,065.00 | 2,065.00 | -2.82% | 3,168,776 | 0.58 |
