TWSE · 8028 · stock

Phoenix Silicon International Corporation (8028) stock price history

Every TWSE trading session of Phoenix Silicon International Corporation from Dec 31, 2007 to Sep 24, 2026: 4,591 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8028 data, free keyYear by year table

8028 adjusted close, 2007 to 2026

8028Phoenix Silicon International
NT$269.00+50.8% over one year
2010201520202025
NT$353.33
All time high, 2026
NT$364.00
52 week high, NT$143.71 low
4,591
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

8028 key facts

  • Phoenix Silicon International Corporation (8028) closed at NT$269.00 on Sep 24, 2026 on TWSE.
  • 8028's all time high close is NT$353.33, set on Jun 1, 2026; its all time low close is NT$2.77 on Apr 9, 2008.
  • 8028's 52 week range is NT$143.71 to NT$364.00.
  • 8028 returned +50.8% over the year to Sep 24, 2026 and +521.0% over five years.
  • Over ten years 8028 returned +1,894%, +34.9% a year compounded.
  • 8028's deepest drawdown was -72.4% from Mar 6, 2008 to Apr 9, 2008.
  • DataCedar holds 4,591 daily sessions of 8028 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8028 price chart, 2007 to 2026

8028 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$3.18NT$14.71NT$67.97NT$314.002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8028 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+10.9%
3 months-13.1%
6 months+49.5%
Year to date+54.2%
1 year+50.8%
3 years+444.6%
5 years+521.0%
10 years+1,894%
Since Dec 31, 2007+2,821%
Compound annual growth, 18.7 years+19.7%

8028 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$353.33 on Jun 1, 2026
All time low close
NT$2.77 on Apr 9, 2008
52 week high
NT$364.00 on Jul 6, 2026
52 week low
NT$143.71 on Nov 19, 2025
Deepest drawdown
-72.4% from Mar 6, 2008 to Apr 9, 2008, recovered Dec 23, 2014
Best single session
+830.6% on Dec 23, 2014
Worst single session
-55.3% on Apr 9, 2008
Volatility, 1 year annualised
62.8%
Sessions closing higher, 1 year
46%
Growth of 1 since 2007
29.2×
Best calendar year
2014, +861%
Worst calendar year
2008, -65%

8028 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$178.90NT$364.00NT$156.60NT$269.00+52.5%1.6B178
2025NT$135.23NT$193.27NT$88.07NT$176.42+29.5%2.7B242
2024NT$49.44NT$149.39NT$46.55NT$136.20+175.5%3.1B242
2023NT$51.13NT$60.80NT$46.17NT$49.44-3.3%473.4M239
2022NT$50.34NT$70.74NT$40.61NT$51.13+3.7%1.9B246
2021NT$46.08NT$52.45NT$29.87NT$49.32+6.5%471.4M243
2020NT$56.65NT$57.94NT$27.41NT$46.32-17.9%735.1M245
2019NT$28.74NT$67.93NT$26.54NT$56.42+96.8%1.3B241
2018NT$24.80NT$38.23NT$19.26NT$28.67+21.5%246.2M245
2017NT$14.52NT$25.37NT$13.38NT$23.61+74.7%65.7M243
2016NT$14.55NT$15.64NT$11.62NT$13.51-7.9%19.6M243
2015NT$29.76NT$30.98NT$9.49NT$14.67-52.1%36.7M246
2014NT$3.18NT$36.44NT$3.18NT$30.61+861.2%4.8M248
2013NT$3.18NT$3.18NT$3.18NT$3.180.0%0244
2012NT$3.18NT$3.18NT$3.18NT$3.180.0%0248
2011NT$3.18NT$3.18NT$3.18NT$3.180.0%0247
2010NT$3.18NT$3.18NT$3.18NT$3.180.0%0250
2009NT$3.18NT$3.18NT$3.18NT$3.180.0%0249
2008NT$10.25NT$10.52NT$0.6923NT$3.18-65.4%23.7M251
2007NT$9.83NT$10.04NT$9.14NT$9.21n/a3.8M1

8028 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$269.00+11.6%
August 2026NT$241.00-1.6%
July 2026NT$245.00-22.7%
June 2026NT$317.00-2.2%
May 2026NT$324.09+33.5%
April 2026NT$242.82+35.4%
March 2026NT$179.39-3.7%
February 2026NT$186.33+10.9%
January 2026NT$167.99-4.8%
December 2025NT$176.42+9.5%
November 2025NT$161.06-6.3%
October 2025NT$171.96-3.6%

About the 8028 data

Daily bars. 4,591 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8028/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 7855 Hotai Leasing Co., Ltd.
  • 8011 Tai Tung Communication Co., Ltd.
  • 8016 Sitronix Technology Corporation
  • 8021 Topoint Technology Co., Ltd.
  • 8033 Thunder Tiger Corp.
  • 8039 Taiflex Scientific Co., Ltd.
  • 8045 TWOWAY Communications, Inc.
  • 8046 Nan Ya Printed Circuit Board Corporation

Common questions

8028 share price history

Start with any symbol.

Start free