Phoenix Silicon International Corporation (TPE:8028)
Taiwan
· Delayed Price · Currency is TWD 159.50
-16.50 (-9.38%)
Mar 9, 2026, 1:35 PM CST
TPE:8028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 161.00 | 163.50 | 158.50 | 159.50 | 159.50 | -9.38% | 6,185,111 |
| Mar 6, 2026 | 176.00 | 179.50 | 173.00 | 176.00 | 176.00 | -1.12% | 2,600,977 |
| Mar 5, 2026 | 176.00 | 180.00 | 174.00 | 178.00 | 178.00 | 5.33% | 5,462,267 |
| Mar 4, 2026 | 179.00 | 179.50 | 167.00 | 169.00 | 169.00 | -7.14% | 6,887,940 |
| Mar 3, 2026 | 185.50 | 193.50 | 180.50 | 182.00 | 182.00 | -0.55% | 11,570,778 |
| Mar 2, 2026 | 181.00 | 187.50 | 179.00 | 183.00 | 183.00 | -2.66% | 7,522,628 |
| Feb 26, 2026 | 183.00 | 191.00 | 180.00 | 188.00 | 188.00 | 2.73% | 15,495,970 |
| Feb 25, 2026 | 183.50 | 184.00 | 178.50 | 183.00 | 183.00 | 1.95% | 5,404,478 |
| Feb 24, 2026 | 175.50 | 188.00 | 175.00 | 179.50 | 179.50 | 1.99% | 11,970,228 |
| Feb 23, 2026 | 168.00 | 176.00 | 168.00 | 176.00 | 176.00 | 5.39% | 5,080,238 |
| Feb 11, 2026 | 168.00 | 169.00 | 165.50 | 167.00 | 167.00 | -0.60% | 2,479,861 |
| Feb 10, 2026 | 169.00 | 169.00 | 165.50 | 168.00 | 168.00 | 1.20% | 1,416,275 |
| Feb 9, 2026 | 168.00 | 169.50 | 166.00 | 166.00 | 166.00 | 1.84% | 2,266,536 |
| Feb 6, 2026 | 164.50 | 165.00 | 158.00 | 163.00 | 163.00 | -0.61% | 2,409,204 |
| Feb 5, 2026 | 165.00 | 169.00 | 163.50 | 164.00 | 164.00 | -2.38% | 2,365,327 |
| Feb 4, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | -1.18% | 2,588,650 |
| Feb 3, 2026 | 169.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3.34% | 2,856,484 |
| Feb 2, 2026 | 165.50 | 168.00 | 163.00 | 164.50 | 164.50 | -2.95% | 4,581,125 |
| Jan 30, 2026 | 173.00 | 173.50 | 169.00 | 169.50 | 169.50 | -2.87% | 3,789,523 |
| Jan 29, 2026 | 181.00 | 182.00 | 173.00 | 174.50 | 174.50 | -2.24% | 4,885,146 |
| Jan 28, 2026 | 179.00 | 183.00 | 177.50 | 178.50 | 178.50 | 0.56% | 7,174,809 |
| Jan 27, 2026 | 175.00 | 178.50 | 174.50 | 177.50 | 177.50 | 1.72% | 3,743,950 |
| Jan 26, 2026 | 175.00 | 177.50 | 172.50 | 174.50 | 174.50 | -0.29% | 3,583,737 |
| Jan 23, 2026 | 175.50 | 176.00 | 172.50 | 175.00 | 175.00 | 0.29% | 3,563,039 |
| Jan 22, 2026 | 176.00 | 179.00 | 173.00 | 174.50 | 174.50 | 0.58% | 6,482,693 |
| Jan 21, 2026 | 177.00 | 181.00 | 172.00 | 173.50 | 173.50 | -3.07% | 7,238,319 |
| Jan 20, 2026 | 181.50 | 184.00 | 178.00 | 179.00 | 179.00 | -1.65% | 6,014,776 |
| Jan 19, 2026 | 187.50 | 187.50 | 182.00 | 182.00 | 182.00 | -2.93% | 7,213,155 |
| Jan 16, 2026 | 196.00 | 199.00 | 185.50 | 187.50 | 187.50 | -1.32% | 22,471,540 |
| Jan 15, 2026 | 188.50 | 190.00 | 183.50 | 190.00 | 190.00 | 0.80% | 5,517,436 |
| Jan 14, 2026 | 186.50 | 189.00 | 186.00 | 188.50 | 188.50 | 1.07% | 3,695,426 |
| Jan 13, 2026 | 195.00 | 199.50 | 184.50 | 186.50 | 186.50 | -3.12% | 15,093,138 |
| Jan 12, 2026 | 194.00 | 195.00 | 189.50 | 192.50 | 192.50 | 1.58% | 6,351,619 |
| Jan 9, 2026 | 193.50 | 195.00 | 187.50 | 189.50 | 189.50 | -1.30% | 7,110,195 |
| Jan 8, 2026 | 196.50 | 199.50 | 189.00 | 192.00 | 192.00 | -2.29% | 11,798,163 |
| Jan 7, 2026 | 203.50 | 205.00 | 196.50 | 196.50 | 196.50 | -2.24% | 12,820,577 |
| Jan 6, 2026 | 206.50 | 207.50 | 200.00 | 201.00 | 201.00 | -1.95% | 29,026,504 |
| Jan 5, 2026 | 190.00 | 205.00 | 185.00 | 205.00 | 205.00 | 9.92% | 45,771,260 |
| Jan 2, 2026 | 180.50 | 188.00 | 180.50 | 186.50 | 186.50 | 4.78% | 21,388,280 |
| Dec 31, 2025 | 177.50 | 185.00 | 176.00 | 178.00 | 178.00 | 1.14% | 23,264,815 |
| Dec 30, 2025 | 171.00 | 176.00 | 170.00 | 176.00 | 176.00 | 3.53% | 5,334,880 |
| Dec 29, 2025 | 172.50 | 172.50 | 169.50 | 170.00 | 170.00 | -1.45% | 2,997,298 |
| Dec 26, 2025 | 176.00 | 176.00 | 172.00 | 172.50 | 172.50 | -1.71% | 5,262,163 |
| Dec 24, 2025 | 177.00 | 178.00 | 173.00 | 175.50 | 175.50 | 1.45% | 7,548,987 |
| Dec 23, 2025 | 168.50 | 177.00 | 168.00 | 173.00 | 173.00 | 3.59% | 12,352,883 |
| Dec 22, 2025 | 166.00 | 167.50 | 165.50 | 167.00 | 167.00 | 1.83% | 2,129,689 |
| Dec 19, 2025 | 168.50 | 169.00 | 164.00 | 164.00 | 164.00 | -0.91% | 2,892,353 |
| Dec 18, 2025 | 164.50 | 167.00 | 163.00 | 165.50 | 165.50 | 0.91% | 3,501,277 |
| Dec 17, 2025 | 168.50 | 172.00 | 164.00 | 164.00 | 164.00 | -2.67% | 5,298,591 |
| Dec 16, 2025 | 169.00 | 172.00 | 166.50 | 168.50 | 168.50 | -1.17% | 4,485,572 |
| Dec 15, 2025 | 169.00 | 170.50 | 168.50 | 170.50 | 170.50 | -1.73% | 3,846,650 |
| Dec 12, 2025 | 174.50 | 176.50 | 171.50 | 173.50 | 173.50 | 1.17% | 15,005,220 |
| Dec 11, 2025 | 170.00 | 177.50 | 169.00 | 171.50 | 171.50 | 2.08% | 16,841,000 |
| Dec 10, 2025 | 166.00 | 173.00 | 166.00 | 168.00 | 168.00 | 2.44% | 11,240,730 |
| Dec 9, 2025 | 164.50 | 167.00 | 163.50 | 164.00 | 164.00 | 0.92% | 5,317,249 |
| Dec 8, 2025 | 161.50 | 164.50 | 161.50 | 162.50 | 162.50 | 2.20% | 3,717,430 |
| Dec 5, 2025 | 160.50 | 164.00 | 158.50 | 159.00 | 159.00 | -0.93% | 2,644,635 |
| Dec 4, 2025 | 160.00 | 163.00 | 159.00 | 160.50 | 160.50 | 0.94% | 2,911,581 |
| Dec 3, 2025 | 157.00 | 159.50 | 156.00 | 159.00 | 159.00 | 2.25% | 2,095,652 |
| Dec 2, 2025 | 158.00 | 159.00 | 155.50 | 155.50 | 155.50 | -0.64% | 1,913,860 |
| Dec 1, 2025 | 161.00 | 161.50 | 156.00 | 156.50 | 156.50 | -3.69% | 3,408,089 |
| Nov 28, 2025 | 153.50 | 163.00 | 153.50 | 162.50 | 162.50 | 5.52% | 4,237,181 |
| Nov 27, 2025 | 158.00 | 158.00 | 153.50 | 154.00 | 154.00 | -1.60% | 2,135,138 |
| Nov 26, 2025 | 155.00 | 157.00 | 154.50 | 156.50 | 156.50 | 1.62% | 1,589,165 |
| Nov 25, 2025 | 154.50 | 156.00 | 153.00 | 154.00 | 154.00 | 1.65% | 2,414,510 |
| Nov 24, 2025 | 148.50 | 152.00 | 147.00 | 151.50 | 151.50 | 3.06% | 2,288,135 |
| Nov 21, 2025 | 146.00 | 151.00 | 145.50 | 147.00 | 147.00 | -2.97% | 3,018,300 |
| Nov 20, 2025 | 151.00 | 152.00 | 149.50 | 151.50 | 151.50 | 3.77% | 2,138,387 |
| Nov 19, 2025 | 150.50 | 150.50 | 145.00 | 146.00 | 146.00 | -2.34% | 2,926,533 |
| Nov 18, 2025 | 154.00 | 155.00 | 149.00 | 149.50 | 149.50 | -4.17% | 3,637,334 |
| Nov 17, 2025 | 156.00 | 159.00 | 155.00 | 156.00 | 156.00 | 0.65% | 2,669,257 |
| Nov 14, 2025 | 157.00 | 159.50 | 155.00 | 155.00 | 155.00 | -3.73% | 4,723,793 |
| Nov 13, 2025 | 159.50 | 163.50 | 158.00 | 161.00 | 161.00 | 0.94% | 3,602,822 |
| Nov 12, 2025 | 158.50 | 160.00 | 156.00 | 159.50 | 159.50 | 0.63% | 4,135,247 |
| Nov 11, 2025 | 163.50 | 165.00 | 158.00 | 158.50 | 158.50 | -2.16% | 5,483,733 |
| Nov 10, 2025 | 164.00 | 164.50 | 161.00 | 162.00 | 162.00 | -0.61% | 3,054,459 |
| Nov 7, 2025 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | -4.96% | 8,342,606 |
| Nov 6, 2025 | 174.00 | 175.00 | 169.50 | 171.50 | 171.50 | 0.29% | 3,858,922 |
| Nov 5, 2025 | 167.50 | 171.00 | 165.50 | 171.00 | 171.00 | - | 3,762,175 |
| Nov 4, 2025 | 177.00 | 177.00 | 169.50 | 171.00 | 171.00 | -2.84% | 5,094,557 |
| Nov 3, 2025 | 174.00 | 177.50 | 172.00 | 176.00 | 176.00 | 1.44% | 5,251,696 |
| Oct 31, 2025 | 170.00 | 176.50 | 170.00 | 173.50 | 173.50 | 2.06% | 5,558,334 |
| Oct 30, 2025 | 171.50 | 173.00 | 168.50 | 170.00 | 170.00 | -0.58% | 3,649,674 |
| Oct 29, 2025 | 171.50 | 174.50 | 170.50 | 171.00 | 171.00 | 0.59% | 4,950,079 |
| Oct 28, 2025 | 172.50 | 173.00 | 168.50 | 170.00 | 170.00 | -1.16% | 3,497,345 |
| Oct 27, 2025 | 173.00 | 174.00 | 169.50 | 172.00 | 172.00 | 0.88% | 5,111,351 |
| Oct 23, 2025 | 170.00 | 170.50 | 168.50 | 170.50 | 170.50 | -0.29% | 2,996,323 |
| Oct 22, 2025 | 173.00 | 174.50 | 170.50 | 171.00 | 171.00 | -1.44% | 4,922,020 |
| Oct 21, 2025 | 179.00 | 180.50 | 172.50 | 173.50 | 173.50 | -2.25% | 9,363,452 |
| Oct 20, 2025 | 180.00 | 180.50 | 175.50 | 177.50 | 177.50 | -0.84% | 6,958,905 |
| Oct 17, 2025 | 183.50 | 184.50 | 178.00 | 179.00 | 179.00 | -4.53% | 13,198,680 |
| Oct 16, 2025 | 181.00 | 192.00 | 180.50 | 187.50 | 187.50 | 4.75% | 37,712,870 |
| Oct 15, 2025 | 167.00 | 179.00 | 163.00 | 179.00 | 179.00 | 9.82% | 12,794,120 |
| Oct 14, 2025 | 172.00 | 174.00 | 163.00 | 163.00 | 163.00 | -2.98% | 7,735,780 |
| Oct 13, 2025 | 162.00 | 170.50 | 161.00 | 168.00 | 168.00 | -2.33% | 7,502,790 |
| Oct 9, 2025 | 177.00 | 179.50 | 172.00 | 172.00 | 172.00 | -1.99% | 9,600,927 |
| Oct 8, 2025 | 180.00 | 180.50 | 174.00 | 175.50 | 175.50 | -4.88% | 16,209,570 |
| Oct 7, 2025 | 182.00 | 186.00 | 180.50 | 184.50 | 184.50 | 2.22% | 10,553,320 |
| Oct 3, 2025 | 180.50 | 185.50 | 179.00 | 180.50 | 180.50 | -0.28% | 8,492,692 |
| Oct 2, 2025 | 186.50 | 190.50 | 181.00 | 181.00 | 181.00 | -1.36% | 20,967,350 |