Phoenix Silicon International Corporation (TPE:8028)
Taiwan
· Delayed Price · Currency is TWD 248.00
+12.50 (5.31%)
Apr 29, 2026, 11:50 AM CST
TPE:8028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 225.50 | 234.50 | 218.00 | 233.50 | - | 1.74% | 7,411,590 |
| Apr 27, 2026 | 253.50 | 257.00 | 226.00 | 229.50 | 229.50 | -5.17% | 32,993,300 |
| Apr 24, 2026 | 237.00 | 242.00 | 234.00 | 242.00 | 242.00 | 10.00% | 23,754,240 |
| Apr 23, 2026 | 233.00 | 233.50 | 207.50 | 220.00 | 220.00 | -4.35% | 36,740,720 |
| Apr 22, 2026 | 218.00 | 230.00 | 217.00 | 230.00 | 230.00 | 9.79% | 34,886,659 |
| Apr 21, 2026 | 204.00 | 209.50 | 202.50 | 209.50 | 209.50 | 9.97% | 26,970,570 |
| Apr 20, 2026 | 188.50 | 195.00 | 183.50 | 190.50 | 190.50 | 1.87% | 17,694,315 |
| Apr 17, 2026 | 188.00 | 189.50 | 185.00 | 187.00 | 187.00 | -2.35% | 7,987,960 |
| Apr 16, 2026 | 189.00 | 192.00 | 184.50 | 191.50 | 191.50 | 2.41% | 9,051,603 |
| Apr 15, 2026 | 191.50 | 191.50 | 187.00 | 187.00 | 187.00 | -2.35% | 7,581,504 |
| Apr 14, 2026 | 200.00 | 200.50 | 188.50 | 191.50 | 191.50 | -2.54% | 12,395,360 |
| Apr 13, 2026 | 198.50 | 203.00 | 195.50 | 196.50 | 196.50 | -1.26% | 12,427,039 |
| Apr 10, 2026 | 207.50 | 207.50 | 195.50 | 199.00 | 199.00 | -3.16% | 16,976,130 |
| Apr 9, 2026 | 188.50 | 205.50 | 185.00 | 205.50 | 205.50 | 9.89% | 24,971,360 |
| Apr 8, 2026 | 185.00 | 190.50 | 185.00 | 187.00 | 187.00 | 5.35% | 9,245,839 |
| Apr 7, 2026 | 174.00 | 183.00 | 173.00 | 177.50 | 177.50 | 4.41% | 7,779,122 |
| Apr 2, 2026 | 179.00 | 180.50 | 170.00 | 170.00 | 170.00 | -4.23% | 8,528,090 |
| Apr 1, 2026 | 189.00 | 190.50 | 177.00 | 177.50 | 177.50 | -1.93% | 11,892,570 |
| Mar 31, 2026 | 188.00 | 190.00 | 178.00 | 181.00 | 181.00 | -3.98% | 9,985,671 |
| Mar 30, 2026 | 186.00 | 189.00 | 178.00 | 188.50 | 188.50 | -1.31% | 10,694,390 |
| Mar 27, 2026 | 192.00 | 193.00 | 188.00 | 191.00 | 191.00 | -2.55% | 10,271,362 |
| Mar 26, 2026 | 200.50 | 204.50 | 193.50 | 196.00 | 196.00 | -1.75% | 28,381,506 |
| Mar 25, 2026 | 186.00 | 199.50 | 184.50 | 199.50 | 199.50 | 9.92% | 23,686,183 |
| Mar 24, 2026 | 186.50 | 187.00 | 174.00 | 181.50 | 181.50 | -0.27% | 9,800,186 |
| Mar 23, 2026 | 176.00 | 191.50 | 174.00 | 182.00 | 182.00 | -1.62% | 13,119,049 |
| Mar 20, 2026 | 192.50 | 195.00 | 183.50 | 185.00 | 185.00 | -1.60% | 8,065,669 |
| Mar 19, 2026 | 191.50 | 197.00 | 187.00 | 188.00 | 188.00 | -4.57% | 11,320,793 |
| Mar 18, 2026 | 193.50 | 206.00 | 188.50 | 197.00 | 197.00 | 4.23% | 29,282,070 |
| Mar 17, 2026 | 186.00 | 194.00 | 183.50 | 189.00 | 189.00 | 1.61% | 10,761,150 |
| Mar 16, 2026 | 191.00 | 191.50 | 180.50 | 186.00 | 186.00 | -1.59% | 9,991,177 |
| Mar 13, 2026 | 169.00 | 190.50 | 168.50 | 189.00 | 189.00 | 8.93% | 19,780,700 |
| Mar 12, 2026 | 176.50 | 178.00 | 172.50 | 173.50 | 173.50 | -1.98% | 2,401,754 |
| Mar 11, 2026 | 170.00 | 177.50 | 170.00 | 177.00 | 177.00 | 5.36% | 3,708,685 |
| Mar 10, 2026 | 165.00 | 169.50 | 164.00 | 168.00 | 168.00 | 5.33% | 3,847,061 |
| 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 |