Phison Electronics Corp. (TPEX:8299)
Taiwan
· Delayed Price · Currency is TWD 1,605.00
-165.00 (-9.32%)
At close: Mar 9, 2026
Phison Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,595.00 | 1,690.00 | 1,595.00 | 1,605.00 | 1,605.00 | -9.32% | 10,909,747 |
| Mar 6, 2026 | 1,790.00 | 1,840.00 | 1,720.00 | 1,770.00 | 1,770.00 | -1.67% | 6,432,513 |
| Mar 5, 2026 | 1,860.00 | 1,865.00 | 1,775.00 | 1,800.00 | 1,800.00 | 5.57% | 5,498,158 |
| Mar 4, 2026 | 1,695.00 | 1,750.00 | 1,610.00 | 1,705.00 | 1,705.00 | -2.85% | 10,169,930 |
| Mar 3, 2026 | 1,945.00 | 1,945.00 | 1,755.00 | 1,755.00 | 1,755.00 | -8.59% | 9,407,654 |
| Mar 2, 2026 | 1,835.00 | 1,930.00 | 1,830.00 | 1,920.00 | 1,920.00 | 1.59% | 4,069,937 |
| Feb 26, 2026 | 1,915.00 | 1,935.00 | 1,820.00 | 1,890.00 | 1,890.00 | -1.82% | 7,946,745 |
| Feb 25, 2026 | 2,010.00 | 2,015.00 | 1,895.00 | 1,925.00 | 1,925.00 | -7.00% | 12,114,540 |
| Feb 24, 2026 | 1,955.00 | 2,085.00 | 1,930.00 | 2,070.00 | 2,070.00 | 7.53% | 5,602,337 |
| Feb 23, 2026 | 1,980.00 | 2,020.00 | 1,910.00 | 1,925.00 | 1,925.00 | 3.77% | 7,126,856 |
| Feb 11, 2026 | 1,795.00 | 1,895.00 | 1,795.00 | 1,855.00 | 1,855.00 | 1.64% | 5,917,356 |
| Feb 10, 2026 | 1,925.00 | 1,935.00 | 1,795.00 | 1,825.00 | 1,825.00 | -5.19% | 9,261,682 |
| Feb 9, 2026 | 1,990.00 | 1,995.00 | 1,870.00 | 1,925.00 | 1,925.00 | 1.58% | 7,859,091 |
| Feb 6, 2026 | 1,865.00 | 1,980.00 | 1,820.00 | 1,895.00 | 1,895.00 | -6.19% | 16,423,550 |
| Feb 5, 2026 | 1,975.00 | 2,070.00 | 1,965.00 | 2,020.00 | 2,020.00 | -1.70% | 7,142,212 |
| Feb 4, 2026 | 1,985.00 | 2,085.00 | 1,955.00 | 2,055.00 | 2,055.00 | 3.27% | 8,577,584 |
| Feb 3, 2026 | 2,275.00 | 2,275.00 | 1,935.00 | 1,990.00 | 1,990.00 | -7.23% | 19,179,180 |
| Feb 2, 2026 | 2,250.00 | 2,260.00 | 2,145.00 | 2,145.00 | 2,145.00 | -9.87% | 8,329,865 |
| Jan 30, 2026 | 2,365.00 | 2,465.00 | 2,320.00 | 2,380.00 | 2,380.00 | 3.25% | 9,071,475 |
| Jan 29, 2026 | 2,345.00 | 2,370.00 | 2,235.00 | 2,305.00 | 2,305.00 | 0.88% | 8,772,872 |
| Jan 28, 2026 | 2,225.00 | 2,285.00 | 2,155.00 | 2,285.00 | 2,285.00 | 7.78% | 8,017,187 |
| Jan 27, 2026 | 2,080.00 | 2,170.00 | 2,040.00 | 2,120.00 | 2,120.00 | 2.17% | 5,740,165 |
| Jan 26, 2026 | 2,075.00 | 2,145.00 | 2,015.00 | 2,075.00 | 2,075.00 | 3.75% | 5,960,703 |
| Jan 23, 2026 | 2,055.00 | 2,075.00 | 1,965.00 | 2,000.00 | 2,000.00 | -2.68% | 6,185,467 |
| Jan 22, 2026 | 2,075.00 | 2,095.00 | 1,990.00 | 2,055.00 | 2,055.00 | 7.87% | 10,392,550 |
| Jan 21, 2026 | 2,050.00 | 2,145.00 | 1,880.00 | 1,905.00 | 1,905.00 | -4.99% | 15,309,050 |
| Jan 20, 2026 | 1,860.00 | 2,005.00 | 1,860.00 | 2,005.00 | 2,005.00 | 1.26% | 3,015,991 |
| Jan 19, 2026 | 1,940.00 | 2,025.00 | 1,940.00 | 1,980.00 | 1,980.00 | 4.76% | 3,193,867 |
| Jan 16, 2026 | 1,860.00 | 1,915.00 | 1,855.00 | 1,890.00 | 1,890.00 | 5.29% | 2,390,443 |
| Jan 15, 2026 | 1,765.00 | 1,810.00 | 1,765.00 | 1,795.00 | 1,795.00 | 1.13% | 1,688,507 |
| Jan 14, 2026 | 1,750.00 | 1,775.00 | 1,740.00 | 1,775.00 | 1,775.00 | 0.28% | 1,605,028 |
| Jan 13, 2026 | 1,805.00 | 1,805.00 | 1,690.00 | 1,770.00 | 1,770.00 | -0.28% | 2,727,206 |
| Jan 12, 2026 | 1,690.00 | 1,790.00 | 1,660.00 | 1,775.00 | 1,775.00 | 8.90% | 3,417,286 |
| Jan 9, 2026 | 1,660.00 | 1,660.00 | 1,530.00 | 1,630.00 | 1,630.00 | -4.12% | 4,363,892 |
| Jan 8, 2026 | 1,655.00 | 1,710.00 | 1,655.00 | 1,700.00 | 1,700.00 | 1.49% | 2,629,788 |
| Jan 7, 2026 | 1,755.00 | 1,755.00 | 1,650.00 | 1,675.00 | 1,675.00 | 3.72% | 4,143,305 |
| Jan 6, 2026 | 1,480.00 | 1,615.00 | 1,465.00 | 1,615.00 | 1,615.00 | 9.86% | 11,056,130 |
| Jan 5, 2026 | 1,485.00 | 1,505.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.73% | 8,461,031 |
| Jan 2, 2026 | 1,455.00 | 1,470.00 | 1,425.00 | 1,445.00 | 1,445.00 | -0.34% | 7,123,038 |
| Dec 31, 2025 | 1,470.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,450.00 | 8.21% | 14,045,790 |
| Dec 30, 2025 | 1,340.00 | 1,365.00 | 1,330.00 | 1,340.00 | 1,340.00 | - | 6,321,906 |
| Dec 29, 2025 | 1,310.00 | 1,355.00 | 1,290.00 | 1,340.00 | 1,340.00 | 2.29% | 7,367,525 |
| Dec 26, 2025 | 1,310.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,310.00 | 1.55% | 9,609,091 |
| Dec 24, 2025 | 1,190.00 | 1,290.00 | 1,180.00 | 1,290.00 | 1,290.00 | 9.79% | 13,753,190 |
| Dec 23, 2025 | 1,235.00 | 1,235.00 | 1,170.00 | 1,175.00 | 1,175.00 | - | 9,492,969 |
| Dec 22, 2025 | 1,160.00 | 1,185.00 | 1,145.00 | 1,175.00 | 1,175.00 | 5.86% | 10,484,570 |
| Dec 19, 2025 | 1,120.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,110.00 | 2.78% | 8,233,727 |
| Dec 18, 2025 | 1,105.00 | 1,150.00 | 1,070.00 | 1,080.00 | 1,080.00 | -1.37% | 11,140,350 |
| Dec 17, 2025 | 1,055.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,095.00 | 4.78% | 8,087,147 |
| Dec 16, 2025 | 1,105.00 | 1,130.00 | 1,020.00 | 1,045.00 | 1,045.00 | -7.11% | 9,175,636 |
| Dec 15, 2025 | 1,080.00 | 1,150.00 | 1,075.00 | 1,125.00 | 1,118.80 | - | 6,909,475 |
| Dec 12, 2025 | 1,125.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,118.80 | 1.81% | 5,234,059 |
| Dec 11, 2025 | 1,155.00 | 1,165.00 | 1,105.00 | 1,105.00 | 1,098.91 | -1.78% | 4,638,207 |
| Dec 10, 2025 | 1,160.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,118.80 | -2.60% | 5,308,914 |
| Dec 9, 2025 | 1,155.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,148.63 | - | 5,883,253 |
| Dec 8, 2025 | 1,110.00 | 1,160.00 | 1,095.00 | 1,155.00 | 1,148.63 | 6.94% | 9,219,076 |
| Dec 5, 2025 | 1,050.00 | 1,090.00 | 1,025.00 | 1,080.00 | 1,074.05 | 4.85% | 5,383,095 |
| Dec 4, 2025 | 1,055.00 | 1,060.00 | 1,015.00 | 1,030.00 | 1,024.32 | -3.74% | 6,433,797 |
| Dec 3, 2025 | 1,085.00 | 1,130.00 | 1,070.00 | 1,070.00 | 1,064.10 | - | 5,339,615 |
| Dec 2, 2025 | 1,115.00 | 1,125.00 | 1,070.00 | 1,070.00 | 1,064.10 | -3.17% | 5,662,810 |
| Dec 1, 2025 | 1,130.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,098.91 | -1.34% | 5,083,416 |
| Nov 28, 2025 | 1,055.00 | 1,150.00 | 1,045.00 | 1,120.00 | 1,113.83 | 6.16% | 8,571,825 |
| Nov 27, 2025 | 1,055.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,049.19 | 3.94% | 5,900,353 |
| Nov 26, 2025 | 1,115.00 | 1,115.00 | 1,000.00 | 1,015.00 | 1,009.41 | -7.73% | 10,622,270 |
| Nov 25, 2025 | 1,160.00 | 1,160.00 | 1,095.00 | 1,100.00 | 1,093.94 | 4.27% | 10,169,130 |
| Nov 24, 2025 | 1,060.00 | 1,085.00 | 1,030.00 | 1,055.00 | 1,049.19 | -0.94% | 9,408,135 |
| Nov 21, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,059.13 | -9.75% | 1,879,460 |
| Nov 20, 2025 | 1,190.00 | 1,190.00 | 1,065.00 | 1,180.00 | 1,173.50 | 5.36% | 14,981,610 |
| Nov 19, 2025 | 1,115.00 | 1,180.00 | 1,100.00 | 1,120.00 | 1,113.83 | -6.28% | 11,439,110 |
| Nov 18, 2025 | 1,275.00 | 1,300.00 | 1,185.00 | 1,195.00 | 1,188.41 | -7.36% | 10,470,850 |
| Nov 17, 2025 | 1,345.00 | 1,360.00 | 1,260.00 | 1,290.00 | 1,282.89 | 2.38% | 9,469,104 |
| Nov 14, 2025 | 1,230.00 | 1,285.00 | 1,220.00 | 1,260.00 | 1,253.06 | -4.18% | 11,110,870 |
| Nov 13, 2025 | 1,330.00 | 1,390.00 | 1,235.00 | 1,315.00 | 1,307.75 | - | 13,675,410 |
| Nov 12, 2025 | 1,295.00 | 1,355.00 | 1,280.00 | 1,315.00 | 1,307.75 | 0.38% | 7,637,803 |
| Nov 11, 2025 | 1,330.00 | 1,370.00 | 1,290.00 | 1,310.00 | 1,302.78 | 3.15% | 11,365,550 |
| Nov 10, 2025 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,263.00 | 9.96% | 6,259,745 |
| Nov 7, 2025 | 1,145.00 | 1,200.00 | 1,140.00 | 1,155.00 | 1,148.63 | -0.43% | 8,887,423 |
| Nov 6, 2025 | 1,140.00 | 1,185.00 | 1,110.00 | 1,160.00 | 1,153.61 | 6.91% | 10,098,770 |
| Nov 5, 2025 | 968.00 | 1,110.00 | 968.00 | 1,085.00 | 1,079.02 | 3.83% | 10,650,130 |
| Nov 4, 2025 | 1,130.00 | 1,135.00 | 1,025.00 | 1,045.00 | 1,039.24 | -5.86% | 6,515,885 |
| Nov 3, 2025 | 1,080.00 | 1,145.00 | 1,065.00 | 1,110.00 | 1,103.88 | 4.23% | 6,025,584 |
| Oct 31, 2025 | 1,095.00 | 1,100.00 | 1,015.00 | 1,065.00 | 1,059.13 | -4.05% | 7,159,856 |
| Oct 30, 2025 | 1,100.00 | 1,145.00 | 1,060.00 | 1,110.00 | 1,103.88 | 6.22% | 12,767,230 |
| Oct 29, 2025 | 1,020.00 | 1,080.00 | 989.00 | 1,045.00 | 1,039.24 | 1.95% | 7,708,160 |
| Oct 28, 2025 | 1,000.00 | 1,055.00 | 1,000.00 | 1,025.00 | 1,019.35 | 5.89% | 11,871,610 |
| Oct 27, 2025 | 968.00 | 968.00 | 968.00 | 968.00 | 962.66 | 10.00% | 1,229,253 |
| Oct 23, 2025 | 860.00 | 880.00 | 860.00 | 880.00 | 875.15 | 1.27% | 1,241,595 |
| Oct 22, 2025 | 860.00 | 882.00 | 860.00 | 869.00 | 864.21 | 0.12% | 1,301,745 |
| Oct 21, 2025 | 860.00 | 883.00 | 860.00 | 868.00 | 863.22 | 1.52% | 1,222,831 |
| Oct 20, 2025 | 868.00 | 868.00 | 841.00 | 855.00 | 850.29 | 0.59% | 1,645,423 |
| Oct 17, 2025 | 846.00 | 873.00 | 846.00 | 850.00 | 845.31 | -1.16% | 1,819,594 |
| Oct 16, 2025 | 802.00 | 860.00 | 802.00 | 860.00 | 855.26 | 9.97% | 1,951,217 |
| Oct 15, 2025 | 786.00 | 801.00 | 772.00 | 782.00 | 777.69 | 0.13% | 2,389,630 |
| Oct 14, 2025 | 870.00 | 870.00 | 781.00 | 781.00 | 776.70 | -7.68% | 2,424,551 |
| Oct 13, 2025 | 826.00 | 861.00 | 826.00 | 846.00 | 841.34 | -4.08% | 1,643,892 |
| Oct 9, 2025 | 884.00 | 895.00 | 870.00 | 882.00 | 877.14 | 3.16% | 9,279,594 |
| Oct 8, 2025 | 850.00 | 870.00 | 833.00 | 855.00 | 850.29 | -2.17% | 8,650,912 |
| Oct 7, 2025 | 832.00 | 897.00 | 821.00 | 874.00 | 869.18 | 5.43% | 16,168,410 |
| Oct 3, 2025 | 790.00 | 835.00 | 783.00 | 829.00 | 824.43 | 4.15% | 14,193,220 |
| Oct 2, 2025 | 796.00 | 796.00 | 769.00 | 796.00 | 791.61 | 9.94% | 12,968,930 |