Phison Electronics (8299.TWO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2060.00 | 2075.00 | 1970.00 | 2020.00 | -0.25% | 6,987,910 |
| 2026-08-06 | 1815.00 | 2025.00 | 1815.00 | 2025.00 | +9.76% | 5,291,332 |
| 2026-08-05 | 1900.00 | 1910.00 | 1845.00 | 1845.00 | +1.37% | 3,567,256 |
| 2026-08-04 | 1750.00 | 1850.00 | 1725.00 | 1820.00 | +3.41% | 4,349,117 |
| 2026-08-03 | 1675.00 | 1800.00 | 1670.00 | 1760.00 | +7.32% | 5,729,897 |
| 2026-07-31 | 1640.00 | 1640.00 | 1640.00 | 1640.00 | +9.70% | 1,238,436 |
| 2026-07-30 | 1485.00 | 1640.00 | 1445.00 | 1495.00 | -1.32% | 6,948,506 |
| 2026-07-29 | 1620.00 | 1620.00 | 1485.00 | 1515.00 | -8.18% | 8,151,920 |
| 2026-07-28 | 1680.00 | 1685.00 | 1640.00 | 1650.00 | -9.34% | 4,259,024 |
| 2026-07-27 | 1805.00 | 1820.00 | 1730.00 | 1820.00 | -0.27% | 4,008,978 |
| 2026-07-24 | 1900.00 | 1970.00 | 1820.00 | 1825.00 | -4.95% | 4,756,665 |
| 2026-07-23 | 1940.00 | 1960.00 | 1895.00 | 1920.00 | +0.26% | 2,949,000 |
| 2026-07-22 | 1940.00 | 1995.00 | 1915.00 | 1915.00 | +3.23% | 4,064,824 |
| 2026-07-21 | 1800.00 | 1855.00 | 1775.00 | 1855.00 | +6.92% | 2,779,620 |
| 2026-07-20 | 1800.00 | 1820.00 | 1685.00 | 1735.00 | -2.80% | 4,473,304 |
| 2026-07-17 | 1860.00 | 1870.00 | 1785.00 | 1785.00 | -9.85% | 6,227,532 |
| 2026-07-16 | 2035.00 | 2040.00 | 1960.00 | 1980.00 | -5.94% | 5,075,796 |
| 2026-07-15 | 2110.00 | 2190.00 | 2070.00 | 2105.00 | +2.68% | 4,559,846 |
| 2026-07-14 | 2175.00 | 2200.00 | 1955.00 | 2050.00 | -5.53% | 6,106,895 |
| 2026-07-13 | 2275.00 | 2275.00 | 2155.00 | 2170.00 | -2.25% | 2,703,385 |
| 2026-07-10 | 2220.00 | 2220.00 | 2220.00 | 2220.00 | +0.00% | 0 |
| 2026-07-09 | 2190.00 | 2280.00 | 2165.00 | 2220.00 | +3.74% | 3,707,799 |
| 2026-07-08 | 2175.00 | 2210.00 | 2080.00 | 2140.00 | -0.23% | 3,223,594 |
| 2026-07-07 | 2295.00 | 2295.00 | 2135.00 | 2145.00 | -6.33% | 5,627,297 |
| 2026-07-06 | 2345.00 | 2420.00 | 2265.00 | 2290.00 | -0.22% | 4,408,999 |
| 2026-07-03 | 2200.00 | 2310.00 | 2180.00 | 2295.00 | +2.46% | 3,395,728 |
| 2026-07-02 | 2160.00 | 2240.00 | 2135.00 | 2240.00 | -1.32% | 3,620,557 |
| 2026-07-01 | 2420.00 | 2420.00 | 2255.00 | 2270.00 | -4.82% | 4,523,290 |
| 2026-06-30 | 2390.00 | 2405.00 | 2320.00 | 2385.00 | +1.92% | 2,810,940 |
| 2026-06-29 | 2320.00 | 2400.00 | 2300.00 | 2340.00 | +1.30% | 2,556,297 |
| 2026-06-26 | 2495.00 | 2540.00 | 2305.00 | 2310.00 | -6.67% | 5,331,754 |
| 2026-06-25 | 2605.00 | 2640.00 | 2475.00 | 2475.00 | -1.00% | 5,984,647 |
| 2026-06-24 | 2385.00 | 2500.00 | 2325.00 | 2500.00 | +2.88% | 6,736,767 |
| 2026-06-23 | 2565.00 | 2590.00 | 2430.00 | 2430.00 | -5.81% | 6,362,080 |
| 2026-06-22 | 2600.00 | 2670.00 | 2570.00 | 2580.00 | +1.98% | 6,895,396 |
| 2026-06-18 | 2350.00 | 2535.00 | 2335.00 | 2530.00 | +8.58% | 7,524,171 |
| 2026-06-17 | 2340.00 | 2355.00 | 2285.00 | 2330.00 | -1.89% | 3,967,601 |
| 2026-06-16 | 2350.00 | 2400.00 | 2320.00 | 2375.00 | +2.37% | 5,249,549 |
| 2026-06-15 | 2395.00 | 2400.00 | 2285.00 | 2320.00 | +0.43% | 5,433,525 |
| 2026-06-12 | 2345.00 | 2395.00 | 2305.00 | 2310.00 | +5.00% | 4,646,172 |
| 2026-06-11 | 2150.00 | 2250.00 | 2060.00 | 2200.00 | +2.09% | 6,279,708 |
| 2026-06-10 | 2305.00 | 2375.00 | 2135.00 | 2155.00 | -8.69% | 6,279,239 |
| 2026-06-09 | 2320.00 | 2370.00 | 2260.00 | 2360.00 | +4.89% | 4,793,155 |
| 2026-06-08 | 2205.00 | 2270.00 | 2205.00 | 2250.00 | -8.16% | 7,693,439 |
| 2026-06-05 | 2550.00 | 2630.00 | 2385.00 | 2450.00 | -5.04% | 10,506,131 |
| 2026-06-04 | 2635.00 | 2715.00 | 2580.00 | 2580.00 | -3.91% | 6,976,326 |
| 2026-06-03 | 2835.00 | 2835.00 | 2685.00 | 2685.00 | -4.79% | 10,284,906 |
| 2026-06-02 | 2810.00 | 2835.00 | 2690.00 | 2820.00 | +1.81% | 9,272,715 |
| 2026-06-01 | 2655.00 | 2825.00 | 2625.00 | 2770.00 | +7.57% | 8,119,072 |
| 2026-05-29 | 2530.00 | 2620.00 | 2525.00 | 2575.00 | +5.10% | 6,028,461 |
| 2026-05-28 | 2475.00 | 2535.00 | 2410.00 | 2450.00 | -1.21% | 6,322,502 |
| 2026-05-27 | 2700.00 | 2730.00 | 2455.00 | 2480.00 | -1.00% | 9,710,269 |
| 2026-05-26 | 2510.00 | 2590.00 | 2440.00 | 2505.00 | +1.01% | 6,768,250 |
| 2026-05-25 | 2450.00 | 2540.00 | 2320.00 | 2480.00 | +2.06% | 7,414,316 |
| 2026-05-22 | 2425.00 | 2480.00 | 2400.00 | 2430.00 | +4.07% | 5,608,531 |
| 2026-05-21 | 2380.00 | 2425.00 | 2305.00 | 2335.00 | +3.09% | 7,002,433 |
| 2026-05-20 | 2450.00 | 2480.00 | 2250.00 | 2265.00 | -8.11% | 12,468,336 |
| 2026-05-19 | 2605.00 | 2615.00 | 2465.00 | 2465.00 | -9.87% | 7,927,053 |
| 2026-05-18 | 2585.00 | 2755.00 | 2570.00 | 2735.00 | +3.21% | 7,976,158 |
| 2026-05-15 | 2850.00 | 2850.00 | 2650.00 | 2650.00 | -7.99% | 11,657,144 |
| 2026-05-14 | 2875.00 | 2880.00 | 2815.00 | 2880.00 | +9.92% | 9,167,963 |
| 2026-05-13 | 2645.00 | 2660.00 | 2565.00 | 2620.00 | -3.85% | 8,166,171 |
| 2026-05-12 | 2780.00 | 2860.00 | 2645.00 | 2725.00 | +2.06% | 14,711,383 |
| 2026-05-11 | 2670.00 | 2670.00 | 2670.00 | 2670.00 | +9.88% | 1,551,004 |
| 2026-05-08 | 2355.00 | 2500.00 | 2230.00 | 2430.00 | +1.67% | 12,644,770 |
| 2026-05-07 | 2395.00 | 2500.00 | 2320.00 | 2390.00 | +2.80% | 11,817,023 |
| 2026-05-06 | 2300.00 | 2325.00 | 2235.00 | 2325.00 | +9.93% | 12,331,998 |
| 2026-05-05 | 2035.00 | 2130.00 | 2000.00 | 2115.00 | +5.22% | 8,772,872 |
| 2026-05-04 | 1975.00 | 2040.00 | 1920.00 | 2010.00 | +5.79% | 7,800,794 |
| 2026-04-30 | 2175.00 | 2175.00 | 1900.00 | 1900.00 | -8.21% | 14,488,817 |
| 2026-04-29 | 1965.00 | 2075.00 | 1940.00 | 2070.00 | +5.08% | 12,504,468 |
| 2026-04-28 | 1900.00 | 1990.00 | 1865.00 | 1970.00 | +7.36% | 12,874,750 |
| 2026-04-27 | 1750.00 | 1840.00 | 1750.00 | 1835.00 | +9.23% | 9,911,320 |
| 2026-04-24 | 1720.00 | 1730.00 | 1640.00 | 1680.00 | -1.47% | 6,887,427 |
| 2026-04-23 | 1860.00 | 1880.00 | 1655.00 | 1705.00 | -3.94% | 10,698,361 |
| 2026-04-22 | 1775.00 | 1820.00 | 1725.00 | 1775.00 | +0.57% | 8,347,009 |
| 2026-04-21 | 1675.00 | 1795.00 | 1665.00 | 1765.00 | +7.95% | 9,428,770 |
| 2026-04-20 | 1580.00 | 1675.00 | 1555.00 | 1635.00 | +4.14% | 6,513,739 |
| 2026-04-17 | 1600.00 | 1640.00 | 1565.00 | 1570.00 | -0.95% | 7,281,764 |
| 2026-04-16 | 1640.00 | 1660.00 | 1580.00 | 1585.00 | -2.76% | 8,151,924 |
| 2026-04-15 | 1805.00 | 1805.00 | 1620.00 | 1630.00 | -7.39% | 11,262,307 |
| 2026-04-14 | 1820.00 | 1840.00 | 1760.00 | 1760.00 | +2.33% | 8,092,826 |
| 2026-04-13 | 1705.00 | 1795.00 | 1695.00 | 1720.00 | +3.61% | 7,834,865 |
| 2026-04-10 | 1660.00 | 1745.00 | 1635.00 | 1660.00 | +2.79% | 7,580,736 |
| 2026-04-09 | 1725.00 | 1730.00 | 1605.00 | 1615.00 | -6.38% | 8,056,667 |
| 2026-04-08 | 1660.00 | 1725.00 | 1630.00 | 1725.00 | +9.87% | 7,771,631 |
| 2026-04-07 | 1625.00 | 1635.00 | 1550.00 | 1570.00 | +0.96% | 5,019,699 |
| 2026-04-02 | 1680.00 | 1680.00 | 1545.00 | 1555.00 | -5.76% | 8,495,931 |
| 2026-04-01 | 1635.00 | 1650.00 | 1595.00 | 1650.00 | +10.00% | 5,081,472 |
| 2026-03-31 | 1540.00 | 1625.00 | 1475.00 | 1500.00 | -6.54% | 10,064,828 |
| 2026-03-30 | 1540.00 | 1630.00 | 1540.00 | 1605.00 | +2.56% | 6,706,749 |
| 2026-03-27 | 1570.00 | 1605.00 | 1485.00 | 1565.00 | -5.15% | 10,167,100 |
| 2026-03-26 | 1720.00 | 1760.00 | 1650.00 | 1650.00 | -4.35% | 5,578,597 |
| 2026-03-25 | 1770.00 | 1780.00 | 1700.00 | 1725.00 | +2.37% | 4,546,122 |
| 2026-03-24 | 1830.00 | 1835.00 | 1620.00 | 1685.00 | -6.39% | 11,462,739 |
| 2026-03-23 | 1825.00 | 1870.00 | 1785.00 | 1800.00 | -6.01% | 4,636,325 |
| 2026-03-20 | 1985.00 | 1995.00 | 1835.00 | 1915.00 | -2.30% | 10,903,832 |
| 2026-03-19 | 1935.00 | 2015.00 | 1930.00 | 1960.00 | -0.76% | 5,814,055 |
| 2026-03-18 | 2040.00 | 2080.00 | 1935.00 | 1975.00 | +1.54% | 8,615,261 |
| 2026-03-17 | 2020.00 | 2070.00 | 1935.00 | 1945.00 | -1.77% | 11,295,166 |
| 2026-03-16 | 1875.00 | 1980.00 | 1865.00 | 1980.00 | +10.00% | 8,674,238 |
| 2026-03-13 | 1780.00 | 1820.00 | 1760.00 | 1800.00 | -0.55% | 4,252,698 |
| 2026-03-12 | 1890.00 | 1910.00 | 1810.00 | 1810.00 | -4.23% | 5,410,770 |
| 2026-03-11 | 1815.00 | 1905.00 | 1795.00 | 1890.00 | +8.31% | 7,534,461 |
| 2026-03-10 | 1725.00 | 1765.00 | 1695.00 | 1745.00 | +8.72% | 6,105,016 |
| 2026-03-09 | 1595.00 | 1690.00 | 1595.00 | 1605.00 | -9.32% | 10,272,992 |
| 2026-03-06 | 1790.00 | 1840.00 | 1720.00 | 1770.00 | -1.67% | 6,036,953 |
| 2026-03-05 | 1860.00 | 1865.00 | 1775.00 | 1800.00 | +5.57% | 5,267,477 |
| 2026-03-04 | 1695.00 | 1750.00 | 1610.00 | 1705.00 | -2.85% | 9,715,551 |
| 2026-03-03 | 1945.00 | 1945.00 | 1755.00 | 1755.00 | -8.59% | 8,416,479 |
| 2026-03-02 | 1835.00 | 1930.00 | 1830.00 | 1920.00 | +1.59% | 3,810,405 |
| 2026-02-26 | 1915.00 | 1935.00 | 1820.00 | 1890.00 | -1.82% | 7,408,374 |
| 2026-02-25 | 2010.00 | 2015.00 | 1895.00 | 1925.00 | -7.00% | 11,159,977 |
| 2026-02-24 | 1955.00 | 2085.00 | 1930.00 | 2070.00 | +7.53% | 5,241,904 |
| 2026-02-23 | 1980.00 | 2020.00 | 1910.00 | 1925.00 | +3.77% | 6,707,955 |
| 2026-02-11 | 1795.00 | 1895.00 | 1795.00 | 1855.00 | +1.64% | 5,646,629 |
| 2026-02-10 | 1925.00 | 1935.00 | 1795.00 | 1825.00 | -5.19% | 8,645,381 |
| 2026-02-09 | 1990.00 | 1995.00 | 1870.00 | 1925.00 | +1.58% | 7,603,848 |
| 2026-02-06 | 1865.00 | 1980.00 | 1820.00 | 1895.00 | -6.19% | 15,792,897 |
| 2026-02-05 | 1975.00 | 2070.00 | 1965.00 | 2020.00 | -1.70% | 6,839,981 |
| 2026-02-04 | 1985.00 | 2085.00 | 1955.00 | 2055.00 | +3.27% | 8,207,167 |
| 2026-02-03 | 2275.00 | 2275.00 | 1935.00 | 1990.00 | -7.23% | 18,223,272 |
| 2026-02-02 | 2250.00 | 2260.00 | 2145.00 | 2145.00 | -9.87% | 7,464,839 |
| 2026-01-30 | 2365.00 | 2465.00 | 2320.00 | 2380.00 | +3.25% | 8,712,722 |
| 2026-01-29 | 2345.00 | 2370.00 | 2235.00 | 2305.00 | +0.88% | 8,382,248 |
| 2026-01-28 | 2225.00 | 2285.00 | 2155.00 | 2285.00 | +7.78% | 7,764,117 |
| 2026-01-27 | 2080.00 | 2170.00 | 2040.00 | 2120.00 | +2.17% | 5,544,470 |
| 2026-01-26 | 2075.00 | 2145.00 | 2015.00 | 2075.00 | +3.75% | 5,659,539 |
| 2026-01-23 | 2055.00 | 2075.00 | 1965.00 | 2000.00 | -2.68% | 5,899,750 |
| 2026-01-22 | 2075.00 | 2095.00 | 1990.00 | 2055.00 | +7.87% | 9,921,958 |
| 2026-01-21 | 2050.00 | 2145.00 | 1880.00 | 1905.00 | -4.99% | 14,618,102 |
| 2026-01-20 | 1860.00 | 2005.00 | 1860.00 | 2005.00 | +1.26% | 2,817,207 |
| 2026-01-19 | 1940.00 | 2025.00 | 1940.00 | 1980.00 | +4.76% | 2,891,238 |
| 2026-01-16 | 1860.00 | 1915.00 | 1855.00 | 1890.00 | +5.29% | 2,215,904 |
| 2026-01-15 | 1765.00 | 1810.00 | 1765.00 | 1795.00 | +1.13% | 1,590,348 |
| 2026-01-14 | 1750.00 | 1775.00 | 1740.00 | 1775.00 | +0.28% | 1,503,258 |
| 2026-01-13 | 1805.00 | 1805.00 | 1690.00 | 1770.00 | -0.28% | 2,507,074 |
| 2026-01-12 | 1690.00 | 1790.00 | 1660.00 | 1775.00 | +8.90% | 3,177,537 |
| 2026-01-09 | 1660.00 | 1660.00 | 1530.00 | 1630.00 | -4.12% | 4,016,950 |
| 2026-01-08 | 1655.00 | 1710.00 | 1655.00 | 1700.00 | +1.49% | 2,474,531 |
| 2026-01-07 | 1755.00 | 1755.00 | 1650.00 | 1675.00 | +3.72% | 3,919,525 |
| 2026-01-06 | 1480.00 | 1615.00 | 1465.00 | 1615.00 | +9.86% | 10,705,568 |
| 2026-01-05 | 1485.00 | 1505.00 | 1450.00 | 1470.00 | +1.73% | 8,203,466 |
| 2026-01-02 | 1455.00 | 1470.00 | 1425.00 | 1445.00 | -0.34% | 6,776,831 |
| 2025-12-31 | 1470.00 | 1470.00 | 1400.00 | 1450.00 | +8.21% | 13,556,030 |
| 2025-12-30 | 1340.00 | 1365.00 | 1330.00 | 1340.00 | +0.00% | 6,158,576 |
| 2025-12-29 | 1310.00 | 1355.00 | 1290.00 | 1340.00 | +2.29% | 7,174,494 |
| 2025-12-26 | 1310.00 | 1315.00 | 1285.00 | 1310.00 | +1.55% | 9,382,787 |
| 2025-12-24 | 1190.00 | 1290.00 | 1180.00 | 1290.00 | +9.79% | 13,208,185 |
| 2025-12-23 | 1235.00 | 1235.00 | 1170.00 | 1175.00 | +0.00% | 9,330,833 |
| 2025-12-22 | 1160.00 | 1185.00 | 1145.00 | 1175.00 | +5.86% | 10,217,904 |
| 2025-12-19 | 1120.00 | 1125.00 | 1090.00 | 1110.00 | +2.78% | 8,125,271 |
| 2025-12-18 | 1105.00 | 1150.00 | 1070.00 | 1080.00 | -1.37% | 10,930,981 |
| 2025-12-17 | 1055.00 | 1115.00 | 1050.00 | 1095.00 | +4.78% | 7,938,724 |
| 2025-12-16 | 1105.00 | 1130.00 | 1020.00 | 1045.00 | -7.11% | 8,762,975 |
| 2025-12-15 | 1080.00 | 1150.00 | 1075.00 | 1125.00 | +0.00% | 6,757,523 |
| 2025-12-12 | 1125.00 | 1155.00 | 1120.00 | 1125.00 | +1.81% | 5,110,367 |
| 2025-12-11 | 1155.00 | 1165.00 | 1105.00 | 1105.00 | -1.78% | 4,487,027 |
| 2025-12-10 | 1160.00 | 1165.00 | 1110.00 | 1125.00 | -2.60% | 5,132,277 |
| 2025-12-09 | 1155.00 | 1180.00 | 1125.00 | 1155.00 | +0.00% | 5,700,441 |
| 2025-12-08 | 1110.00 | 1160.00 | 1095.00 | 1155.00 | +6.94% | 8,942,648 |
| 2025-12-05 | 1050.00 | 1090.00 | 1025.00 | 1080.00 | +4.85% | 5,237,249 |
| 2025-12-04 | 1055.00 | 1060.00 | 1015.00 | 1030.00 | -3.74% | 6,199,747 |
| 2025-12-03 | 1085.00 | 1130.00 | 1070.00 | 1070.00 | +0.00% | 5,192,276 |
| 2025-12-02 | 1115.00 | 1125.00 | 1070.00 | 1070.00 | -3.17% | 5,460,516 |
| 2025-12-01 | 1130.00 | 1145.00 | 1100.00 | 1105.00 | -1.34% | 4,906,611 |
| 2025-11-28 | 1055.00 | 1150.00 | 1045.00 | 1120.00 | +6.16% | 8,352,105 |
| 2025-11-27 | 1055.00 | 1070.00 | 1035.00 | 1055.00 | +3.94% | 5,725,916 |
| 2025-11-26 | 1115.00 | 1115.00 | 1000.00 | 1015.00 | -7.73% | 10,209,908 |
| 2025-11-25 | 1160.00 | 1160.00 | 1095.00 | 1100.00 | +4.27% | 9,897,241 |
| 2025-11-24 | 1060.00 | 1085.00 | 1030.00 | 1055.00 | -0.94% | 9,223,925 |
| 2025-11-21 | 1065.00 | 1065.00 | 1065.00 | 1065.00 | -9.75% | 1,668,058 |
| 2025-11-20 | 1190.00 | 1190.00 | 1065.00 | 1180.00 | +5.36% | 14,644,991 |
| 2025-11-19 | 1115.00 | 1180.00 | 1100.00 | 1120.00 | -6.28% | 11,122,612 |
| 2025-11-18 | 1275.00 | 1300.00 | 1185.00 | 1195.00 | -7.36% | 10,172,212 |
| 2025-11-17 | 1345.00 | 1360.00 | 1260.00 | 1290.00 | +2.38% | 9,275,794 |
| 2025-11-14 | 1230.00 | 1285.00 | 1220.00 | 1260.00 | -4.18% | 10,800,041 |
| 2025-11-13 | 1330.00 | 1390.00 | 1235.00 | 1315.00 | +0.00% | 13,316,388 |
| 2025-11-12 | 1295.00 | 1355.00 | 1280.00 | 1315.00 | +0.38% | 7,441,460 |
| 2025-11-11 | 1330.00 | 1370.00 | 1290.00 | 1310.00 | +3.15% | 11,068,282 |
| 2025-11-10 | 1250.00 | 1270.00 | 1230.00 | 1270.00 | +9.96% | 6,090,970 |
| 2025-11-07 | 1145.00 | 1200.00 | 1140.00 | 1155.00 | -0.43% | 8,715,158 |
| 2025-11-06 | 1140.00 | 1185.00 | 1110.00 | 1160.00 | +6.91% | 9,856,721 |
| 2025-11-05 | 968.00 | 1110.00 | 968.00 | 1085.00 | +3.83% | 10,406,589 |
| 2025-11-04 | 1130.00 | 1135.00 | 1025.00 | 1045.00 | -5.86% | 6,306,379 |
| 2025-11-03 | 1080.00 | 1145.00 | 1065.00 | 1110.00 | +4.23% | 5,883,279 |
| 2025-10-31 | 1095.00 | 1100.00 | 1015.00 | 1065.00 | -4.05% | 6,927,945 |
| 2025-10-30 | 1100.00 | 1145.00 | 1060.00 | 1110.00 | +6.22% | 12,432,426 |
| 2025-10-29 | 1020.00 | 1080.00 | 989.00 | 1045.00 | +1.95% | 7,490,257 |
| 2025-10-28 | 1000.00 | 1055.00 | 1000.00 | 1025.00 | +5.89% | 11,588,573 |
| 2025-10-27 | 968.00 | 968.00 | 968.00 | 968.00 | +10.00% | 1,138,461 |
| 2025-10-23 | 860.00 | 880.00 | 860.00 | 880.00 | +1.27% | 1,199,064 |
| 2025-10-22 | 860.00 | 882.00 | 860.00 | 869.00 | +0.12% | 1,267,575 |
| 2025-10-21 | 860.00 | 883.00 | 860.00 | 868.00 | +1.52% | 1,162,399 |
| 2025-10-20 | 868.00 | 868.00 | 841.00 | 855.00 | +0.59% | 1,610,100 |
| 2025-10-17 | 846.00 | 873.00 | 846.00 | 850.00 | -1.16% | 1,766,267 |
| 2025-10-16 | 802.00 | 860.00 | 802.00 | 860.00 | +9.97% | 1,860,771 |
| 2025-10-15 | 786.00 | 801.00 | 772.00 | 782.00 | +0.13% | 2,293,077 |
| 2025-10-14 | 870.00 | 870.00 | 781.00 | 781.00 | -7.68% | 2,291,738 |
| 2025-10-13 | 826.00 | 861.00 | 826.00 | 846.00 | -4.08% | 1,550,727 |
| 2025-10-09 | 884.00 | 895.00 | 870.00 | 882.00 | +3.16% | 9,091,995 |
| 2025-10-08 | 850.00 | 870.00 | 833.00 | 855.00 | -2.17% | 8,427,017 |
| 2025-10-07 | 832.00 | 897.00 | 821.00 | 874.00 | +5.43% | 15,843,083 |
| 2025-10-03 | 790.00 | 835.00 | 783.00 | 829.00 | +4.15% | 13,886,201 |
| 2025-10-02 | 796.00 | 796.00 | 769.00 | 796.00 | +9.94% | 12,580,751 |
| 2025-10-01 | 699.00 | 730.00 | 698.00 | 724.00 | +2.55% | 3,658,981 |
| 2025-09-30 | 689.00 | 706.00 | 680.00 | 706.00 | +9.97% | 3,720,783 |
| 2025-09-29 | 642.00 | 642.00 | 642.00 | 642.00 | +0.00% | 0 |
| 2025-09-26 | 664.00 | 664.00 | 633.00 | 642.00 | -4.04% | 3,822,006 |
| 2025-09-25 | 687.00 | 690.00 | 669.00 | 669.00 | -3.74% | 2,933,679 |
| 2025-09-24 | 707.00 | 707.00 | 672.00 | 695.00 | -2.11% | 4,293,714 |
| 2025-09-23 | 747.00 | 747.00 | 700.00 | 710.00 | -3.66% | 3,441,741 |
| 2025-09-22 | 729.00 | 740.00 | 726.00 | 737.00 | +2.08% | 2,321,644 |
| 2025-09-19 | 730.00 | 730.00 | 720.00 | 722.00 | +0.00% | 2,835,676 |
| 2025-09-18 | 700.00 | 730.00 | 700.00 | 722.00 | +4.94% | 4,320,439 |
| 2025-09-17 | 697.00 | 700.00 | 680.00 | 688.00 | +0.00% | 3,469,953 |
| 2025-09-16 | 666.00 | 705.00 | 658.00 | 688.00 | +3.61% | 14,343,513 |
| 2025-09-15 | 663.00 | 676.00 | 643.00 | 664.00 | +6.41% | 12,854,104 |
| 2025-09-12 | 614.00 | 644.00 | 614.00 | 624.00 | +6.48% | 9,394,696 |
| 2025-09-11 | 610.00 | 612.00 | 585.00 | 586.00 | -3.14% | 7,855,175 |
| 2025-09-10 | 565.00 | 605.00 | 563.00 | 605.00 | +10.00% | 10,648,052 |
| 2025-09-09 | 546.00 | 556.00 | 537.00 | 550.00 | +2.04% | 4,311,874 |
| 2025-09-08 | 546.00 | 556.00 | 531.00 | 539.00 | +2.08% | 6,687,790 |
| 2025-09-05 | 489.00 | 528.00 | 487.00 | 528.00 | +9.89% | 5,871,074 |
| 2025-09-04 | 487.00 | 491.50 | 480.50 | 480.50 | -0.31% | 980,324 |
| 2025-09-03 | 482.00 | 487.50 | 480.00 | 482.00 | +0.42% | 668,229 |
| 2025-09-02 | 483.50 | 486.00 | 474.50 | 480.00 | -0.62% | 767,144 |
| 2025-09-01 | 488.50 | 488.50 | 477.50 | 483.00 | -1.23% | 1,112,791 |
| 2025-08-29 | 489.50 | 498.00 | 487.00 | 489.00 | +0.82% | 1,734,302 |
| 2025-08-28 | 483.00 | 486.00 | 480.50 | 485.00 | +0.10% | 766,401 |
| 2025-08-27 | 486.00 | 487.00 | 482.00 | 484.50 | +0.52% | 1,022,233 |
| 2025-08-26 | 480.50 | 484.50 | 476.50 | 482.00 | +0.52% | 1,468,893 |
| 2025-08-25 | 477.00 | 482.00 | 476.00 | 479.50 | +1.37% | 978,562 |
| 2025-08-22 | 477.50 | 480.00 | 471.50 | 473.00 | -0.21% | 975,246 |
| 2025-08-21 | 481.00 | 486.00 | 474.00 | 474.00 | -0.84% | 2,418,006 |
| 2025-08-20 | 467.50 | 481.50 | 466.00 | 478.00 | +1.70% | 2,802,063 |
| 2025-08-19 | 480.00 | 486.50 | 470.00 | 470.00 | -2.69% | 3,610,303 |
| 2025-08-18 | 494.50 | 495.00 | 478.00 | 483.00 | -1.83% | 3,921,029 |
| 2025-08-15 | 522.00 | 523.00 | 491.50 | 492.00 | -9.89% | 8,070,307 |
| 2025-08-14 | 539.00 | 548.00 | 537.00 | 546.00 | +2.06% | 1,666,653 |
| 2025-08-13 | 550.00 | 551.00 | 530.00 | 535.00 | -1.29% | 1,732,839 |
| 2025-08-12 | 528.00 | 544.00 | 528.00 | 542.00 | +4.23% | 3,118,075 |
| 2025-08-11 | 533.00 | 533.00 | 519.00 | 520.00 | -2.26% | 1,412,657 |
| 2025-08-08 | 523.00 | 540.00 | 523.00 | 532.00 | +1.72% | 1,682,081 |
| 2025-08-07 | 527.00 | 531.00 | 522.00 | 523.00 | +0.00% | 652,547 |
| 2025-08-06 | 528.00 | 533.00 | 523.00 | 523.00 | -1.13% | 526,203 |
| 2025-08-05 | 533.00 | 534.00 | 528.00 | 529.00 | +0.76% | 459,178 |
| 2025-08-04 | 519.00 | 525.00 | 513.00 | 525.00 | -0.94% | 963,375 |
| 2025-08-01 | 530.00 | 530.00 | 530.00 | 530.00 | +0.00% | 0 |
| 2025-07-31 | 542.00 | 543.00 | 528.00 | 530.00 | -1.12% | 1,133,396 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+17.79%). Worst month: Jul (-9.41%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Phison Electronics's (8299.TWO) latest close?
2020.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 8299.TWO's 52-week high and low?
2880.00 high and 466.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Phison Electronics's strongest and weakest month historically?
Historically, 8299.TWO's strongest calendar month has been Jan (average +17.79%) and its weakest Jul (average -9.41%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.