Pixon Technologies Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	28.500	28.600	28.500	28.500	27.149	2,042
2024-07-31	28.100	29.450	28.100	28.400	27.053	36,004
2024-07-30	27.300	28.100	27.300	28.100	26.768	33,100
2024-07-29	27.000	27.450	26.600	27.300	26.006	49,200
2024-07-26	26.450	27.000	26.450	27.000	25.720	4,100
2024-07-23	26.700	26.900	26.400	26.800	25.529	2,980
2024-07-22	26.500	26.500	26.500	26.500	25.244	3,000
2024-07-19	27.100	27.700	25.500	26.150	24.910	165,429
2024-07-18	28.300	28.300	27.100	28.100	26.768	39,600
2024-07-17	27.400	27.900	27.400	27.500	26.196	29,000
2024-07-16	28.500	28.500	27.450	28.400	27.053	4,000
2024-07-15	29.000	29.000	27.450	27.600	26.291	108,530
2024-07-12	28.950	28.950	28.950	28.950	27.577	200
2024-07-11	28.000	28.950	27.900	28.950	27.577	15,810
2024-07-10	29.000	29.400	28.700	29.100	27.720	12,400
2024-07-09	29.200	29.200	28.000	29.200	27.816	11,500
2024-07-08	28.200	29.400	28.200	28.700	27.339	29,701
2024-07-05	28.000	28.600	27.550	28.100	26.768	20,651
2024-07-04	28.400	28.600	28.300	28.300	26.958	14,620
2024-07-03	28.600	28.600	27.100	28.350	27.006	18,100
2024-07-02	28.600	28.600	28.600	28.600	27.244	100
2024-07-01	28.450	28.500	28.450	28.500	27.149	1,400
2024-06-28	28.400	28.450	28.400	28.450	27.101	3,200
2024-06-27	28.900	28.900	28.900	28.900	27.053	110
2024-06-26	28.750	28.900	28.750	28.900	27.053	1,600
2024-06-25	27.800	28.800	27.600	28.700	26.866	26,200
2024-06-24	28.600	30.000	28.450	28.450	26.632	48,101
2024-06-21	28.100	28.600	26.900	28.600	26.773	8,903
2024-06-20	28.300	28.300	26.900	27.200	25.462	16,700
2024-06-19	27.800	28.850	27.500	28.000	26.211	36,470
2024-06-18	27.800	28.900	27.800	28.900	27.053	526
2024-06-17	27.650	28.900	27.650	28.900	27.053	1,500
2024-06-14	27.800	28.050	27.550	28.050	26.258	21,200
2024-06-13	28.500	28.950	28.050	28.950	27.100	10,200
2024-06-12	28.050	28.900	27.550	27.600	25.837	78,722
2024-06-11	29.300	29.300	29.000	29.250	27.381	4,200
2024-06-07	29.150	29.350	29.150	29.350	27.475	2,300
2024-06-06	28.600	29.850	27.950	28.200	26.398	43,100
2024-06-05	28.600	29.550	28.250	29.550	27.662	51,600
2024-06-04	28.500	29.350	27.900	29.200	27.334	44,682
2024-06-03	28.700	29.900	28.500	29.900	27.990	32,251
2024-05-31	28.650	30.300	28.650	30.300	28.364	42,651
2024-05-30	29.450	29.450	29.000	29.200	27.334	1,301
2024-05-29	29.500	29.500	28.500	29.300	27.428	13,768
2024-05-28	29.450	29.550	29.000	29.300	27.428	33,703
2024-05-27	29.150	29.400	29.150	29.400	27.522	3,203
2024-05-24	28.700	29.400	27.500	28.600	26.773	83,841
2024-05-23	29.650	30.800	26.000	28.800	26.960	208,054
2024-05-22	31.000	31.100	29.700	30.100	28.177	52,003
2024-05-21	30.900	31.100	29.650	30.200	28.270	45,553
2024-05-20	32.000	32.000	30.250	30.600	28.645	53,220
2024-05-17	31.950	32.150	31.400	31.950	29.909	64,402
2024-05-16	32.150	32.150	31.000	31.300	29.300	58,579
2024-05-15	32.150	32.250	31.050	32.050	30.002	22,400
2024-05-14	30.900	33.000	30.000	31.750	29.721	149,625
2024-05-13	29.500	31.000	29.000	30.900	28.926	179,764
2024-05-10	28.150	29.500	28.150	29.200	27.334	158,138
2024-05-09	29.200	30.450	28.200	29.250	27.381	117,942
2024-05-08	27.650	29.100	27.650	29.000	27.147	111,813
2024-05-07	28.450	28.450	27.700	27.700	25.930	37,301

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-30	1.1000 TWD
2024-06-28	0.5000 TWD
2023-07-31	0.3500 TWD
2022-06-30	0.3500 TWD
2021-08-04	1.9913 TWD
2020-06-30	2.9869 TWD
2019-06-28	1.9912 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.