Taiwan - Delayed Quote
TWD
Phoenix Silicon International Corporation (8028.TW)
203.50
+7.50
(+3.83%)
At close: 1:30:27 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
204.50
215.50
201.00
203.50
203.50
3,596,627
Nov 9, 2026
184.00
196.00
182.50
196.00
196.00
1,494,914
Nov 6, 2026
175.00
184.00
175.00
178.50
178.50
5,308,671
Nov 5, 2026
207.00
209.50
194.00
194.00
194.00
2,879,117
Nov 4, 2026
217.00
224.00
200.00
213.00
213.00
4,081,500
Nov 3, 2026
232.00
232.00
214.00
214.00
214.00
2,784,832
Nov 2, 2026
230.00
241.00
229.00
237.00
237.00
1,344,000
Oct 30, 2026
249.00
249.00
233.00
236.00
236.00
3,488,471
Oct 29, 2026
256.50
257.50
251.50
255.50
255.50
1,898,958
Oct 28, 2026
252.50
257.00
249.00
257.00
257.00
1,337,421
Oct 27, 2026
248.50
255.50
246.50
246.50
246.50
1,874,972
Oct 23, 2026
246.50
246.50
246.50
246.50
246.50
-
Oct 22, 2026
264.50
268.50
246.50
246.50
246.50
2,638,192
Oct 21, 2026
257.00
266.00
257.00
258.00
258.00
3,792,534
Oct 20, 2026
257.00
261.00
252.00
252.00
252.00
1,781,417
Oct 19, 2026
244.00
261.00
242.00
260.00
260.00
3,334,544
Oct 16, 2026
257.50
264.50
251.50
254.00
254.00
2,743,835
Oct 15, 2026
269.00
272.00
253.00
256.00
256.00
5,136,661
Oct 14, 2026
285.50
291.50
278.00
278.50
278.50
3,691,022
Oct 13, 2026
276.00
279.50
268.50
276.00
276.00
3,351,219
Oct 12, 2026
280.00
284.00
279.50
281.50
281.50
1,613,251
Oct 8, 2026
285.00
287.00
280.00
285.00
285.00
2,608,817
Oct 7, 2026
281.50
294.00
280.50
285.00
285.00
7,245,108
Oct 6, 2026
285.00
285.00
278.00
280.00
280.00
3,237,264
Oct 5, 2026
288.50
290.50
280.50
281.50
281.50
5,984,766
Oct 2, 2026
280.00
287.00
277.50
283.50
283.50
4,878,146
Oct 1, 2026
277.00
281.00
275.50
280.00
280.00
4,960,398
Sep 30, 2026
292.00
292.00
281.00
282.50
282.50
11,397,059
Sep 29, 2026
270.50
295.50
269.50
289.00
289.00
18,490,258
Sep 24, 2026
256.50
272.50
253.00
269.00
269.00
10,068,769
Sep 23, 2026
264.00
265.00
254.00
258.00
258.00
5,327,548
Sep 22, 2026
262.00
274.00
257.00
263.50
263.50
13,175,195
Sep 21, 2026
262.00
268.00
254.50
257.50
257.50
12,056,188
Sep 18, 2026
250.00
258.00
242.50
257.00
257.00
11,079,868
Sep 17, 2026
237.50
249.50
235.50
244.00
244.00
8,873,610
Sep 16, 2026
228.00
236.50
227.00
233.00
233.00
3,754,557
Sep 15, 2026
221.00
231.50
220.00
226.50
226.50
3,274,229
Sep 14, 2026
220.00
224.50
216.50
221.50
221.50
2,242,235
Sep 11, 2026
223.00
226.50
221.50
225.50
225.50
2,535,729
Sep 10, 2026
235.50
235.50
228.00
229.50
229.50
2,590,655
Sep 9, 2026
237.50
240.50
235.00
236.00
236.00
1,472,779
Sep 8, 2026
249.00
249.00
235.50
236.50
236.50
4,975,317
Sep 7, 2026
243.00
256.00
241.00
249.50
249.50
5,743,858
Sep 4, 2026
242.00
244.00
234.50
239.00
239.00
1,275,323
Sep 3, 2026
248.00
249.00
236.50
236.50
236.50
1,816,414
Sep 2, 2026
250.00
253.00
245.00
245.50
245.50
2,443,101
Sep 1, 2026
242.50
256.00
242.50
255.00
255.00
3,421,842
Aug 31, 2026
246.50
246.50
237.00
241.00
241.00
3,771,358
Aug 28, 2026
251.50
255.50
249.00
249.00
249.00
2,243,754
Aug 27, 2026
249.50
251.50
244.00
248.50
248.50
1,831,547
Aug 26, 2026
241.50
246.50
240.50
246.50
246.50
1,277,807
Aug 25, 2026
240.00
243.00
231.00
242.00
242.00
1,726,705
Aug 24, 2026
242.50
249.50
242.50
242.50
242.50
1,214,338
Aug 21, 2026
245.50
246.00
240.00
242.50
242.50
1,277,174
Aug 20, 2026
250.00
251.00
243.00
247.00
247.00
1,477,702
Aug 19, 2026
240.00
253.00
240.00
247.00
247.00
2,432,549
Aug 18, 2026
265.00
265.00
248.00
248.50
248.50
4,751,329
Aug 17, 2026
264.00
271.00
262.00
265.00
265.00
2,696,334
Aug 14, 2026
273.00
273.50
260.00
263.00
263.00
5,507,624
Aug 13, 2026
270.00
276.50
266.00
267.50
267.50
3,344,215
Aug 12, 2026
262.50
268.00
261.00
265.00
265.00
2,758,431
Aug 11, 2026
262.00
268.00
257.00
261.00
261.00
2,583,448
Aug 10, 2026
260.00
268.00
257.50
264.00
264.00
3,181,310
Aug 7, 2026
277.00
277.00
252.50
254.00
254.00
5,678,330
Aug 6, 2026
277.00
278.50
262.50
274.50
274.50
5,546,635
Aug 5, 2026
278.00
286.00
275.00
282.00
282.00
1,487,776
Aug 4, 2026
260.00
269.50
260.00
268.00
268.00
859,529
Aug 3, 2026
245.00
266.00
245.00
260.50
260.50
1,564,090
Jul 31, 2026
248.00
250.00
245.00
245.00
245.00
1,477,577
Jul 30, 2026
227.00
251.00
227.00
227.50
227.50
2,282,071
Jul 29, 2026
281.00
281.00
252.00
252.00
252.00
1,144,994
Jul 28, 2026
295.00
302.50
280.00
280.00
280.00
2,852,129
Jul 27, 2026
301.00
311.00
301.00
311.00
311.00
1,864,017
Jul 24, 2026
296.50
306.00
295.00
300.50
300.50
932,901
Jul 23, 2026
310.50
310.50
300.50
300.50
300.50
1,317,257
Jul 22, 2026
310.00
319.50
302.50
308.00
308.00
9,935,636
Jul 21, 2026
306.50
311.00
293.00
305.00
305.00
9,480,580
Jul 20, 2026
317.00
317.00
293.50
300.00
300.00
9,406,032
Jul 17, 2026
331.00
351.50
315.00
315.00
315.00
14,021,303
Jul 16, 2026
317.50
350.00
316.00
350.00
350.00
16,820,151
Jul 15, 2026
299.00
320.50
296.00
318.50
318.50
7,356,771
Jul 14, 2026
298.50
302.50
276.00
291.50
291.50
4,548,717
Jul 13, 2026
315.50
318.50
296.50
303.00
303.00
4,984,443
Jul 9, 2026
312.00
321.00
307.50
312.50
312.50
4,316,547
Jul 8, 2026
309.50
312.00
298.50
305.50
305.50
5,399,186
Jul 7, 2026
335.00
340.00
299.50
309.50
309.50
8,796,212
Jul 6, 2026
342.00
364.00
330.00
330.50
330.50
12,654,501
Jul 3, 2026
315.50
339.00
314.50
334.50
334.50
11,037,974
Jul 2, 2026
306.00
321.00
300.50
320.50
320.50
5,076,206
Jul 1, 2026
315.00
319.00
307.00
312.00
312.00
6,984,245
Jun 30, 2026
305.00
317.00
303.00
317.00
317.00
11,385,131
Jun 29, 2026
287.50
300.50
284.50
288.50
288.50
4,278,679
Jun 26, 2026
300.00
306.00
284.00
285.50
285.50
4,822,649
Jun 25, 2026
313.50
314.50
302.00
302.00
302.00
3,929,360
Jun 24, 2026
302.00
314.00
300.00
309.50
309.50
4,267,580
Jun 23, 2026
323.00
323.00
304.00
310.00
310.00
7,112,451
Jun 22, 2026
313.00
334.00
312.00
322.50
322.50
11,210,352
Jun 18, 2026
311.00
317.50
305.00
311.50
311.50
6,908,114
Jun 17, 2026
314.50
314.50
302.50
311.50
311.50
6,455,804
Jun 16, 2026
325.00
337.00
314.00
314.00
314.00
9,560,139
Jun 15, 2026
324.50
327.50
313.50
318.50
318.50
6,039,821
Jun 12, 2026
2.701989
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
320.00
328.00
310.00
315.00
315.00
5,069,273
Jun 11, 2026
313.00
316.00
285.00
304.00
301.30
8,770,893
Jun 10, 2026
305.00
339.50
305.00
315.00
312.20
9,119,883
Jun 9, 2026
312.00
323.00
302.00
309.00
306.25
6,211,879
Jun 8, 2026
304.00
304.00
304.00
304.00
301.30
4,091,581
Jun 5, 2026
340.00
343.00
327.50
337.50
334.50
6,774,433
Jun 4, 2026
341.00
351.00
337.00
341.00
337.97
5,832,235
Jun 3, 2026
348.00
355.50
335.00
344.50
341.44
8,814,542
Jun 2, 2026
351.00
354.00
333.00
335.00
332.02
7,915,617
Jun 1, 2026
329.00
359.50
327.50
356.50
353.33
14,930,843
May 29, 2026
365.00
365.00
325.00
327.00
324.09
16,076,460
May 28, 2026
310.50
338.50
306.50
334.50
331.53
19,823,092
May 27, 2026
318.00
318.00
301.50
308.00
305.26
7,396,315
May 26, 2026
319.50
335.00
309.00
311.00
308.24
13,356,442
May 25, 2026
308.00
321.00
305.50
311.50
308.73
14,353,938
May 22, 2026
280.50
294.00
280.50
294.00
291.39
8,324,911
May 21, 2026
269.00
281.50
263.50
267.50
265.12
12,305,419
May 20, 2026
264.50
267.00
254.50
258.50
256.20
7,425,488
May 19, 2026
275.00
275.50
257.00
262.00
259.67
17,392,690
May 18, 2026
285.00
285.00
270.00
278.50
276.02
23,021,681
May 15, 2026
264.00
287.50
257.00
287.50
284.94
37,185,037
May 14, 2026
241.50
261.50
240.00
261.50
259.18
26,132,765
May 13, 2026
235.00
243.00
228.00
238.00
235.88
9,542,954
May 12, 2026
236.00
253.50
232.50
238.50
236.38
21,379,584
May 11, 2026
227.50
236.00
226.00
234.00
231.92
6,388,588
May 8, 2026
230.50
241.00
225.00
226.00
223.99
13,031,039
May 7, 2026
240.00
241.50
228.50
229.00
226.96
9,926,654
May 6, 2026
243.00
247.00
230.50
236.50
234.40
14,114,650
May 5, 2026
243.50
247.00
235.00
241.00
238.86
9,552,836
May 4, 2026
249.00
250.00
239.50
244.50
242.33
14,498,622
Apr 30, 2026
245.00
255.00
240.00
245.00
242.82
18,396,341
Apr 29, 2026
232.50
252.50
227.50
246.00
243.81
19,782,723
Apr 28, 2026
225.50
239.50
218.00
235.50
233.41
19,105,856
Apr 27, 2026
253.50
257.00
226.00
229.50
227.46
32,549,713
Apr 24, 2026
237.00
242.00
234.00
242.00
239.85
23,377,615
Apr 23, 2026
233.00
233.50
207.50
220.00
218.04
36,259,524
Apr 22, 2026
218.00
230.00
217.00
230.00
227.96
34,488,241
Apr 21, 2026
204.00
209.50
202.50
209.50
207.64
26,404,611
Apr 20, 2026
188.50
195.00
183.50
190.50
188.81
17,455,055
Apr 17, 2026
188.00
189.50
185.00
187.00
185.34
7,827,149
Apr 16, 2026
189.00
192.00
184.50
191.50
189.80
8,860,224
Apr 15, 2026
191.50
191.50
187.00
187.00
185.34
7,371,748
Apr 14, 2026
200.00
200.50
188.50
191.50
189.80
12,126,688
Apr 13, 2026
198.50
203.00
195.50
196.50
194.75
12,229,225
Apr 10, 2026
207.50
207.50
195.50
199.00
197.23
16,703,563
Apr 9, 2026
188.50
205.50
185.00
205.50
203.67
24,456,431
Apr 8, 2026
185.00
190.50
185.00
187.00
185.34
9,097,721
Apr 7, 2026
174.00
183.00
173.00
177.50
175.92
7,681,255
Apr 2, 2026
179.00
180.50
170.00
170.00
168.49
8,310,894
Apr 1, 2026
189.00
190.50
177.00
177.50
175.92
11,704,588
Mar 31, 2026
188.00
190.00
178.00
181.00
179.39
9,852,225
Mar 30, 2026
186.00
189.00
178.00
188.50
186.82
10,532,098
Mar 27, 2026
192.00
193.00
188.00
191.00
189.30
10,111,305
Mar 26, 2026
200.50
204.50
193.50
196.00
194.26
28,152,649
Mar 25, 2026
186.00
199.50
184.50
199.50
197.73
23,277,892
Mar 24, 2026
186.50
187.00
174.00
181.50
179.89
9,695,463
Mar 23, 2026
176.00
191.50
174.00
182.00
180.38
12,977,102
Mar 20, 2026
192.50
195.00
183.50
185.00
183.36
7,948,325
Mar 19, 2026
191.50
197.00
187.00
188.00
186.33
11,137,916
Mar 18, 2026
193.50
206.00
188.50
197.00
195.25
28,898,981
Mar 17, 2026
186.00
194.00
183.50
189.00
187.32
10,557,837
Mar 16, 2026
191.00
191.50
180.50
186.00
184.35
9,863,509
Mar 13, 2026
169.00
190.50
168.50
189.00
187.32
19,429,579
Mar 12, 2026
176.50
178.00
172.50
173.50
171.96
2,347,081
Mar 11, 2026
170.00
177.50
170.00
177.00
175.43
3,641,951
Mar 10, 2026
165.00
169.50
164.00
168.00
166.51
3,779,275
Mar 9, 2026
161.00
163.50
158.50
159.50
158.08
5,964,653
Mar 6, 2026
176.00
179.50
173.00
176.00
174.44
2,565,947
Mar 5, 2026
176.00
180.00
174.00
178.00
176.42
5,380,631
Mar 4, 2026
179.00
179.50
167.00
169.00
167.50
6,671,445
Mar 3, 2026
185.50
193.50
180.50
182.00
180.38
11,373,380
Mar 2, 2026
181.00
187.50
179.00
183.00
181.37
7,386,828
Feb 26, 2026
183.00
191.00
180.00
188.00
186.33
15,149,946
Feb 25, 2026
183.50
184.00
178.50
183.00
181.37
5,299,902
Feb 24, 2026
175.50
188.00
175.00
179.50
177.90
11,749,783
Feb 23, 2026
168.00
176.00
168.00
176.00
174.44
4,960,983
Feb 11, 2026
168.00
169.00
165.50
167.00
165.52
2,400,395
Feb 10, 2026
169.00
169.00
165.50
168.00
166.51
1,379,078
Feb 9, 2026
168.00
169.50
166.00
166.00
164.52
2,215,388
Feb 6, 2026
164.50
165.00
158.00
163.00
161.55
2,335,345
Feb 5, 2026
165.00
169.00
163.50
164.00
162.54
2,275,061
Feb 4, 2026
168.00
170.00
166.00
168.00
166.51
2,513,014
Feb 3, 2026
169.00
170.00
165.00
170.00
168.49
2,812,391
Feb 2, 2026
165.50
168.00
163.00
164.50
163.04
4,443,669
Jan 30, 2026
173.00
173.50
169.00
169.50
167.99
3,641,956
Jan 29, 2026
181.00
182.00
173.00
174.50
172.95
4,741,690
Jan 28, 2026
179.00
183.00
177.50
178.50
176.91
6,994,303
Jan 27, 2026
175.00
178.50
174.50
177.50
175.92
3,644,770
Jan 26, 2026
175.00
177.50
172.50
174.50
172.95
3,468,702
Jan 23, 2026
175.50
176.00
172.50
175.00
173.44
3,486,461
Jan 22, 2026
176.00
179.00
173.00
174.50
172.95
6,346,181
Jan 21, 2026
177.00
181.00
172.00
173.50
171.96
7,014,021
Jan 20, 2026
181.50
184.00
178.00
179.00
177.41
5,831,868
Jan 19, 2026
187.50
187.50
182.00
182.00
180.38
7,004,682
Jan 16, 2026
196.00
199.00
185.50
187.50
185.83
22,181,504
Jan 15, 2026
188.50
190.00
183.50
190.00
188.31
5,898,007
Jan 14, 2026
186.50
189.00
186.00
188.50
186.82
3,600,699
Jan 13, 2026
195.00
199.50
184.50
186.50
184.84
14,816,083
Jan 12, 2026
194.00
195.00
189.50
192.50
190.79
6,221,780
Jan 9, 2026
193.50
195.00
187.50
189.50
187.82
6,963,344
Jan 8, 2026
196.50
199.50
189.00
192.00
190.29
11,554,995
Jan 7, 2026
203.50
205.00
196.50
196.50
194.75
12,601,257
Jan 6, 2026
206.50
207.50
200.00
201.00
199.21
28,722,064
Jan 5, 2026
190.00
205.00
185.00
205.00
203.18
45,078,294
Jan 2, 2026
180.50
188.00
180.50
186.50
184.84
21,076,846
Dec 31, 2025
177.50
185.00
176.00
178.00
176.42
22,931,944
Dec 30, 2025
171.00
176.00
170.00
176.00
174.44
5,217,291
Dec 29, 2025
172.50
172.50
169.50
170.00
168.49
2,934,938
Dec 26, 2025
176.00
176.00
172.00
172.50
170.97
5,172,707
Dec 24, 2025
177.00
178.00
173.00
175.50
173.94
7,454,984
Dec 23, 2025
168.50
177.00
168.00
173.00
171.46
12,141,722
Dec 22, 2025
166.00
167.50
165.50
167.00
165.52
2,096,694
Dec 19, 2025
168.50
169.00
164.00
164.00
162.54
2,839,510
Dec 18, 2025
164.50
167.00
163.00
165.50
164.03
3,459,436
Dec 17, 2025
168.50
172.00
164.00
164.00
162.54
5,190,478
Dec 16, 2025
169.00
172.00
166.50
168.50
167.00
4,403,276
Dec 15, 2025
169.00
170.50
168.50
170.50
168.98
3,763,703
Dec 12, 2025
174.50
176.50
171.50
173.50
171.96
14,852,001
Dec 11, 2025
170.00
177.50
169.00
171.50
169.98
16,574,985
Dec 10, 2025
166.00
173.00
166.00
168.00
166.51
11,136,113
Dec 9, 2025
164.50
167.00
163.50
164.00
162.54
5,241,375
Dec 8, 2025
161.50
164.50
161.50
162.50
161.06
3,656,540
Dec 5, 2025
160.50
164.00
158.50
159.00
157.59
2,595,824
Dec 4, 2025
160.00
163.00
159.00
160.50
159.07
2,861,479
Dec 3, 2025
157.00
159.50
156.00
159.00
157.59
2,066,127
Dec 2, 2025
158.00
159.00
155.50
155.50
154.12
1,874,810
Dec 1, 2025
161.00
161.50
156.00
156.50
155.11
3,312,026
Nov 28, 2025
153.50
163.00
153.50
162.50
161.06
4,154,367
Nov 27, 2025
158.00
158.00
153.50
154.00
152.63
2,077,239
Nov 26, 2025
155.00
157.00
154.50
156.50
155.11
1,557,384
Nov 25, 2025
154.50
156.00
153.00
154.00
152.63
2,366,951
Nov 24, 2025
148.50
152.00
147.00
151.50
150.15
2,255,708
Nov 21, 2025
146.00
151.00
145.50
147.00
145.69
2,966,311
Nov 20, 2025
151.00
152.00
149.50
151.50
150.15
2,097,101
Nov 19, 2025
150.50
150.50
145.00
146.00
144.70
2,836,807
Nov 18, 2025
154.00
155.00
149.00
149.50
148.17
3,521,434
Nov 17, 2025
156.00
159.00
155.00
156.00
154.61
2,624,495
Nov 14, 2025
157.00
159.50
155.00
155.00
153.62
4,571,796
Nov 13, 2025
159.50
163.50
158.00
161.00
159.57
3,533,069
Nov 12, 2025
158.50
160.00
156.00
159.50
158.08
4,010,311
Nov 11, 2025
163.50
165.00
158.00
158.50
157.09
5,262,118
Nov 10, 2025
164.00
164.50
161.00
162.00
160.56
2,967,175
