Phoenix Silicon International Corporation (TPE:8028)
Taiwan
· Delayed Price · Currency is TWD 159.00
-1.50 (-0.93%)
At close: Dec 5, 2025
TPE:8028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 182.00 | 186.00 | 180.50 | 183.50 | 183.50 | 1.94% | 16,120,980 |
| Sep 30, 2025 | 176.50 | 181.50 | 174.00 | 180.00 | 180.00 | 2.86% | 9,236,324 |
| Sep 26, 2025 | 179.50 | 180.00 | 171.00 | 175.00 | 175.00 | -3.31% | 15,496,970 |
| Sep 25, 2025 | 180.00 | 191.00 | 176.00 | 181.00 | 181.00 | 0.56% | 22,295,700 |
| Sep 24, 2025 | 180.00 | 184.50 | 178.00 | 180.00 | 180.00 | 0.28% | 14,148,080 |
| Sep 23, 2025 | 185.00 | 187.00 | 179.00 | 179.50 | 179.50 | -1.37% | 18,520,050 |
| Sep 22, 2025 | 176.00 | 185.00 | 176.00 | 182.00 | 182.00 | 4.90% | 18,498,820 |
| Sep 19, 2025 | 174.00 | 177.00 | 172.00 | 173.50 | 173.50 | - | 6,932,915 |
| Sep 18, 2025 | 172.00 | 175.00 | 170.00 | 173.50 | 173.50 | 1.17% | 6,919,000 |
| Sep 17, 2025 | 175.00 | 176.50 | 169.50 | 171.50 | 171.50 | -3.11% | 8,740,268 |
| Sep 16, 2025 | 175.00 | 177.50 | 170.00 | 177.00 | 177.00 | 3.81% | 13,506,930 |
| Sep 15, 2025 | 174.00 | 175.00 | 168.00 | 170.50 | 170.50 | -1.73% | 7,214,351 |
| Sep 12, 2025 | 176.50 | 178.00 | 171.50 | 173.50 | 173.50 | - | 8,882,923 |
| Sep 11, 2025 | 182.50 | 183.00 | 172.00 | 173.50 | 173.50 | -3.88% | 18,041,550 |
| Sep 10, 2025 | 187.00 | 195.00 | 180.00 | 180.50 | 180.50 | -1.90% | 39,451,310 |
| Sep 9, 2025 | 182.50 | 185.00 | 178.00 | 184.00 | 184.00 | 1.10% | 22,336,680 |
| Sep 8, 2025 | 177.50 | 183.00 | 168.50 | 182.00 | 182.00 | 3.41% | 32,788,700 |
| Sep 5, 2025 | 176.50 | 177.50 | 170.00 | 176.00 | 176.00 | 2.03% | 20,357,040 |
| Sep 4, 2025 | 179.00 | 185.50 | 168.50 | 172.50 | 172.50 | -1.43% | 65,949,440 |
| Sep 3, 2025 | 159.00 | 175.00 | 158.00 | 175.00 | 175.00 | 9.72% | 29,966,680 |
| Sep 2, 2025 | 156.50 | 161.50 | 154.50 | 159.50 | 159.50 | 3.91% | 21,935,700 |
| Sep 1, 2025 | 160.50 | 163.00 | 153.00 | 153.50 | 153.50 | -4.95% | 18,582,710 |
| Aug 29, 2025 | 154.50 | 165.00 | 153.50 | 161.50 | 161.50 | 5.90% | 35,669,790 |
| Aug 28, 2025 | 151.00 | 155.00 | 148.50 | 152.50 | 152.50 | 0.33% | 10,313,470 |
| Aug 27, 2025 | 154.50 | 157.00 | 150.00 | 152.00 | 152.00 | 0.66% | 20,062,740 |
| Aug 26, 2025 | 142.50 | 154.00 | 142.00 | 151.00 | 151.00 | 5.96% | 19,239,280 |
| Aug 25, 2025 | 141.00 | 143.50 | 140.50 | 142.50 | 142.50 | 2.89% | 6,297,443 |
| Aug 22, 2025 | 143.50 | 144.00 | 137.00 | 138.50 | 138.50 | -3.48% | 8,207,169 |
| Aug 21, 2025 | 140.00 | 148.00 | 140.00 | 143.50 | 143.50 | 3.24% | 12,023,420 |
| Aug 20, 2025 | 141.00 | 142.50 | 136.50 | 139.00 | 139.00 | -2.46% | 7,217,002 |
| Aug 19, 2025 | 142.00 | 146.50 | 141.00 | 142.50 | 142.50 | 0.71% | 8,283,992 |
| Aug 18, 2025 | 144.00 | 146.00 | 141.00 | 141.50 | 141.50 | -2.41% | 6,921,890 |
| Aug 15, 2025 | 144.50 | 148.00 | 143.50 | 145.00 | 145.00 | 0.35% | 5,344,977 |
| Aug 14, 2025 | 146.00 | 146.50 | 143.00 | 144.50 | 144.50 | -0.34% | 5,570,734 |
| Aug 13, 2025 | 151.00 | 151.50 | 143.00 | 145.00 | 145.00 | -3.01% | 9,892,671 |
| Aug 12, 2025 | 150.00 | 151.00 | 146.00 | 149.50 | 149.50 | - | 9,697,971 |
| Aug 11, 2025 | 152.50 | 153.00 | 148.50 | 149.50 | 149.50 | 0.34% | 13,403,350 |
| Aug 8, 2025 | 165.50 | 166.50 | 148.50 | 149.00 | 149.00 | -9.42% | 35,892,820 |
| Aug 7, 2025 | 166.50 | 168.50 | 162.50 | 164.50 | 164.50 | - | 13,824,190 |
| Aug 6, 2025 | 166.50 | 167.00 | 162.00 | 164.50 | 164.50 | 0.30% | 18,814,330 |
| Aug 5, 2025 | 160.00 | 168.50 | 160.00 | 164.00 | 164.00 | 6.15% | 51,568,490 |
| Aug 4, 2025 | 141.50 | 154.50 | 141.50 | 154.50 | 154.50 | 9.96% | 37,850,730 |
| Aug 1, 2025 | 125.00 | 140.50 | 123.00 | 140.50 | 140.50 | 9.77% | 14,344,030 |
| Jul 31, 2025 | 129.00 | 130.00 | 127.50 | 128.00 | 128.00 | -0.39% | 2,766,455 |
| Jul 30, 2025 | 130.00 | 130.50 | 127.50 | 128.50 | 128.50 | -0.77% | 2,279,803 |
| Jul 29, 2025 | 132.50 | 133.00 | 128.00 | 129.50 | 129.50 | -2.63% | 4,582,150 |
| Jul 28, 2025 | 134.00 | 134.50 | 132.00 | 133.00 | 133.00 | 0.38% | 1,572,366 |
| Jul 25, 2025 | 133.00 | 133.50 | 131.00 | 132.50 | 132.50 | -0.75% | 2,433,205 |
| Jul 24, 2025 | 133.50 | 134.50 | 132.00 | 133.50 | 133.50 | 0.75% | 1,620,116 |
| Jul 23, 2025 | 133.00 | 134.50 | 132.00 | 132.50 | 132.50 | - | 2,624,238 |
| Jul 22, 2025 | 137.00 | 138.00 | 131.00 | 132.50 | 132.50 | -3.28% | 4,329,734 |
| Jul 21, 2025 | 138.50 | 139.50 | 137.00 | 137.00 | 137.00 | -0.36% | 3,521,039 |
| Jul 18, 2025 | 142.00 | 144.00 | 137.00 | 137.50 | 137.50 | -1.08% | 13,539,440 |
| Jul 17, 2025 | 134.50 | 140.00 | 133.50 | 139.00 | 139.00 | 3.73% | 6,167,982 |
| Jul 16, 2025 | 134.50 | 136.50 | 133.50 | 134.00 | 134.00 | 0.75% | 4,413,422 |
| Jul 15, 2025 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2.31% | 1,860,357 |