Stock listing
TPEx:8299 Phison Electronics Corp. (群聯) 股價
Follow Phison Electronics Corp. into a list and get an email when it puts out news.
Share price · TPEX:8299
$1,930.00 TWD -120.00 (-5.9%)
Close on Oct 30, 2026
- Day range
- $1,900.00 – $1,970.00 TWDOct 30, 2026
- Volume
- 3.09M sharesOct 30, 2026
- Market cap
- $426.8B TWDAt the close on Oct 30, 2026 · price × 221.2M shares outstanding
- 52-week range
- $968.00 – $2,880.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $7.73B TWDMedian day 3.09M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:8299 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1,930.00 | -120.00 | -5.9% | $1,960.00 | $1,970.00 | $1,900.00 | 3,091,896 | |
| $2,050.00 | +10.00 | +0.5% | $2,070.00 | $2,090.00 | $2,015.00 | 3,090,019 | |
| $2,040.00 | +130.00 | +6.8% | $1,980.00 | $2,055.00 | $1,960.00 | 3,273,882 | |
| $1,910.00 | +30.00 | +1.6% | $1,920.00 | $1,950.00 | $1,865.00 | 2,819,829 | |
| $1,880.00 | 0.00 | 0.0% | $1,880.00 | $1,880.00 | $1,880.00 | 0 | |
| $1,880.00 | -50.00 | -2.6% | $1,940.00 | $1,945.00 | $1,870.00 | 1,891,848 | |
| $1,930.00 | +85.00 | +4.6% | $1,905.00 | $1,945.00 | $1,890.00 | 2,022,991 | |
| $1,845.00 | 0.00 | 0.0% | $1,845.00 | $1,895.00 | $1,830.00 | 1,538,428 | |
| $1,845.00 | -45.00 | -2.4% | $1,830.00 | $1,855.00 | $1,785.00 | 2,499,945 | |
| $1,890.00 | +60.00 | +3.3% | $1,885.00 | $1,950.00 | $1,875.00 | 3,320,691 | |
| $1,830.00 | -135.00 | -6.9% | $1,865.00 | $1,895.00 | $1,800.00 | 4,895,606 | |
| $1,965.00 | 0.00 | 0.0% | $1,980.00 | $1,990.00 | $1,945.00 | 1,576,908 | |
| $1,965.00 | -90.00 | -4.4% | $1,995.00 | $2,000.00 | $1,905.00 | 4,734,247 | |
| $2,055.00 | -5.00 | -0.2% | $2,055.00 | $2,115.00 | $2,030.00 | 1,833,123 | |
| $2,060.00 | 0.00 | 0.0% | $2,075.00 | $2,095.00 | $2,050.00 | 2,068,534 | |
| $2,060.00 | -30.00 | -1.4% | $2,100.00 | $2,110.00 | $2,060.00 | 1,539,286 | |
| $2,090.00 | -10.00 | -0.5% | $2,110.00 | $2,120.00 | $2,085.00 | 1,319,757 | |
| $2,100.00 | +5.00 | +0.2% | $2,100.00 | $2,135.00 | $2,055.00 | 2,316,304 | |
| $2,095.00 | -15.00 | -0.7% | $2,130.00 | $2,140.00 | $2,085.00 | 1,916,044 | |
| $2,110.00 | -40.00 | -1.9% | $2,165.00 | $2,165.00 | $2,105.00 | 1,800,901 | |
| $2,150.00 | +35.00 | +1.7% | $2,150.00 | $2,215.00 | $2,140.00 | 2,794,420 | |
| $2,115.00 | -10.00 | -0.5% | $2,105.00 | $2,135.00 | $2,080.00 | 2,091,505 | |
| $2,125.00 | -90.00 | -4.1% | $2,195.00 | $2,195.00 | $2,095.00 | 3,918,454 | |
| $2,215.00 | +30.00 | +1.4% | $2,280.00 | $2,350.00 | $2,200.00 | 7,062,963 | |
| $2,185.00 | +35.00 | +1.6% | $2,195.00 | $2,240.00 | $2,165.00 | 4,877,288 | |
| $2,150.00 | +10.00 | +0.5% | $2,145.00 | $2,190.00 | $2,115.00 | 4,237,390 | |
| $2,140.00 | +170.00 | +8.6% | $2,030.00 | $2,140.00 | $2,010.00 | 6,164,909 | |
| $1,970.00 | -15.00 | -0.8% | $2,000.00 | $2,040.00 | $1,950.00 | 2,605,245 | |
| $1,985.00 | +65.00 | +3.4% | $1,930.00 | $1,985.00 | $1,910.00 | 2,822,553 | |
| $1,920.00 | -15.00 | -0.8% | $1,935.00 | $1,960.00 | $1,900.00 | 2,015,609 | |
| $1,935.00 | -55.00 | -2.8% | $1,920.00 | $1,960.00 | $1,910.00 | 2,068,318 | |
| $1,990.00 | -75.00 | -3.6% | $2,000.00 | $2,000.00 | $1,920.00 | 4,493,831 | |
| $2,065.00 | -20.00 | -1.0% | $2,100.00 | $2,120.00 | $2,065.00 | 2,300,621 | |
| $2,085.00 | 0.00 | 0.0% | $2,100.00 | $2,125.00 | $2,070.00 | 1,876,326 | |
| $2,085.00 | -10.00 | -0.5% | $2,115.00 | $2,160.00 | $2,080.00 | 2,560,057 | |
| $2,095.00 | +80.00 | +4.0% | $2,075.00 | $2,115.00 | $2,065.00 | 2,548,857 | |
| $2,015.00 | +15.00 | +0.8% | $2,025.00 | $2,050.00 | $1,970.00 | 2,753,861 | |
| $2,000.00 | -65.00 | -3.1% | $2,085.00 | $2,120.00 | $1,990.00 | 3,135,580 | |
| $2,065.00 | -60.00 | -2.8% | $2,100.00 | $2,115.00 | $2,060.00 | 2,910,439 | |
| $2,125.00 | -40.00 | -1.8% | $2,185.00 | $2,185.00 | $2,080.00 | 3,876,575 | |
| $2,165.00 | +15.00 | +0.7% | $2,130.00 | $2,185.00 | $2,110.00 | 16,863,720 | |
| $2,150.00 | -5.00 | -0.2% | $2,170.00 | $2,195.00 | $2,115.00 | 2,799,756 | |
| $2,155.00 | +30.00 | +1.4% | $2,145.00 | $2,180.00 | $2,115.00 | 3,650,102 | |
| $2,125.00 | +40.00 | +1.9% | $2,115.00 | $2,125.00 | $2,070.00 | 2,718,037 | |
| $2,085.00 | -50.00 | -2.3% | $2,110.00 | $2,120.00 | $2,000.00 | 4,063,483 | |
| $2,135.00 | +60.00 | +2.9% | $2,095.00 | $2,215.00 | $2,070.00 | 5,871,685 | |
| $2,075.00 | +80.00 | +4.0% | $2,005.00 | $2,075.00 | $1,995.00 | 3,164,287 | |
| $1,995.00 | +30.00 | +1.5% | $2,010.00 | $2,080.00 | $1,965.00 | 3,723,602 | |
| $1,965.00 | -35.00 | -1.8% | $1,920.00 | $1,970.00 | $1,905.00 | 4,361,777 | |
| $2,000.00 | -85.00 | -4.1% | $2,105.00 | $2,120.00 | $2,000.00 | 4,532,086 | |
| $2,085.00 | +5.00 | +0.2% | $2,110.00 | $2,125.00 | $2,085.00 | 4,278,941 | |
| $2,080.00 | -200.00 | -8.8% | $2,325.00 | $2,325.00 | $2,065.00 | 15,029,955 | |
| $2,280.00 | +70.00 | +3.2% | $2,260.00 | $2,280.00 | $2,175.00 | 6,912,660 | |
| $2,210.00 | +120.00 | +5.7% | $2,110.00 | $2,245.00 | $2,110.00 | 5,666,950 | |
| $2,090.00 | +50.00 | +2.5% | $2,035.00 | $2,100.00 | $2,015.00 | 2,884,401 | |
| $2,040.00 | +20.00 | +1.0% | $2,060.00 | $2,080.00 | $2,030.00 | 4,206,936 | |
| $2,020.00 | -5.00 | -0.2% | $2,060.00 | $2,075.00 | $1,970.00 | 6,659,662 | |
| $2,025.00 | +180.00 | +9.8% | $1,815.00 | $2,025.00 | $1,815.00 | 5,291,332 | |
| $1,845.00 | +25.00 | +1.4% | $1,900.00 | $1,910.00 | $1,845.00 | 3,567,256 | |
| $1,820.00 | +60.00 | +3.4% | $1,750.00 | $1,850.00 | $1,725.00 | 4,349,117 | |
| $1,760.00 | +120.00 | +7.3% | $1,675.00 | $1,800.00 | $1,670.00 | 5,729,897 | |
| $1,640.00 | +145.00 | +9.7% | $1,640.00 | $1,640.00 | $1,640.00 | 1,238,436 | |
| $1,495.00 | -20.00 | -1.3% | $1,485.00 | $1,640.00 | $1,445.00 | 6,948,506 |
- Ticker
- TPEx:8299
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TPEx
- Currency
- TWD
What changed lately
Latest news release · Sep 2, 2026
Phison Expands European Operations with Regional Office and Executive Appointments
Latest deck · Aug 13, 2026
Q2 2026 Earnings Presentation
Earnings · 40 slides
Latest news
Phison Expands European Operations with Regional Office and Executive Appointments
Sep 2, 2026
Closed $2,065.00 (-2.8%) on Sep 2, 2026
Phison Unlocks Full-Scale AI Deployment Across Industries
Jun 1, 2026
Closed $2,820.00 (+1.8%) on Jun 2, 2026
Phison Collaborates with Intel to Bring Larger Local AI Workloads to Intel AI PC Platforms
Jun 1, 2026
Closed $2,820.00 (+1.8%) on Jun 2, 2026
Phison's Pascari Enterprise Storage Honored with COMPUTEX Best Choice Golden Award for Breakthrough 245.76 TB Capacity
May 21, 2026
Closed $2,335.00 (+3.1%) on May 21, 2026
Phison Expands Pascari Ecosystem in the EU to Accelerate AI Infrastructure
Mar 24, 2026
Closed $1,685.00 (-6.4%) on Mar 24, 2026
Phison Rescales Local AI Inferencing with Flash Memory Expansion
Mar 16, 2026
Closed $1,945.00 (-1.8%) on Mar 17, 2026
Phison aiDAPTIV+ Unlocks Powerful AI Processing on PC Platforms
Jan 6, 2026
Closed $1,675.00 (+3.7%) on Jan 7, 2026
CES 2026: Phison Showcases Gen5 Storage to Redefine User Experiences
Jan 6, 2026
Closed $1,675.00 (+3.7%) on Jan 7, 2026
Phison Wins Two Awards at Taiwan MOHW’s First International FHIR Server Performance Competition
Dec 24, 2025
Closed $1,310.00 (+1.6%) on Dec 26, 2025
VDURA and Phison Shatter the AI Data Transfer Record with Hafþór "The Mountain" Björnsson at SC25
Nov 19, 2025
Closed $1,180.00 (+5.4%) on Nov 20, 2025
Decks
Q2 2026 Earnings Presentation
Earnings · 40 slides · Aug 13, 2026
COMPUTEX 2026
Conference · 31 slides · June 2026
NVIDIA GTC 2025
Conference · 17 slides · 2025
FMS 2023
Conference · 18 slides · Aug 7, 2023
Phison Electronics Corp. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 10 in the last 12 months · 23 in all · newest Sep 2, 2026 · oldest 2024
- Decks
- 9 decks · latest Aug 13, 2026
Log in to ask 6ix AI your own questions about Phison Electronics Corp.