Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	28.450	28.450	28.450	28.450	26.632	1,001
2024-05-03	28.450	28.450	28.200	28.200	26.398	1,301
2024-05-02	28.450	28.450	28.000	28.100	26.305	28,005
2024-04-30	27.050	28.450	27.050	28.350	26.539	15,401
2024-04-29	27.250	28.300	27.100	27.100	25.369	10,651
2024-04-26	27.800	27.900	27.300	27.300	25.556	35,300
2024-04-25	28.500	28.500	28.500	28.500	26.679	1,100
2024-04-24	28.500	28.500	28.500	28.500	26.679	2,001
2024-04-23	28.500	28.600	28.450	28.450	26.632	103
2024-04-22	28.400	28.400	28.400	28.400	26.585	2
2024-04-19	28.500	28.500	27.800	28.400	26.585	41,803
2024-04-18	28.300	28.500	28.000	28.500	26.679	5,202
2024-04-17	28.100	29.400	28.100	28.300	26.492	28,307
2024-04-16	28.200	28.200	27.700	27.850	26.071	5,808
2024-04-15	28.100	28.400	28.000	28.000	26.211	7,740
2024-04-12	28.500	28.500	28.000	28.000	26.211	5,700
2024-04-11	28.500	28.500	27.800	28.000	26.211	6,109
2024-04-10	28.500	28.500	28.000	28.350	26.539	43,003
2024-04-09	28.100	28.600	28.100	28.250	26.445	70,601
2024-04-08	28.400	28.400	28.400	28.400	26.585	1,031
2024-04-03	28.400	28.400	28.400	28.400	26.585	3
2024-04-02	28.100	28.600	28.000	28.450	26.632	29,100
2024-04-01	28.300	28.300	28.300	28.300	26.492	1,000
2024-03-29	28.000	28.000	27.600	27.950	26.164	11,002
2024-03-28	28.200	28.200	27.600	27.600	25.837	9,105
2024-03-27	28.100	28.600	27.500	28.100	26.305	66,009
2024-03-26	28.000	28.000	28.000	28.000	26.211	0
2024-03-25	28.000	28.000	28.000	28.000	26.211	0
2024-03-22	28.100	28.250	28.000	28.000	26.211	39,600
2024-03-21	28.200	28.250	28.000	28.200	26.398	8,207
2024-03-20	28.400	28.400	27.600	28.400	26.585	10,432
2024-03-19	28.500	28.500	28.100	28.400	26.585	301
2024-03-18	28.200	28.200	28.200	28.200	26.398	0
2024-03-15	28.250	28.450	27.800	28.200	26.398	58,434
2024-03-14	28.250	28.400	27.900	28.300	26.492	7,308
2024-03-13	28.550	28.550	27.750	28.500	26.679	57,301
2024-03-12	28.300	28.600	28.000	28.100	26.305	18,031
2024-03-11	28.750	28.750	27.900	28.400	26.585	5,102
2024-03-08	28.900	28.900	27.900	28.750	26.913	7,200
2024-03-07	28.450	29.150	28.300	28.300	26.492	23,101
2024-03-06	28.250	29.400	28.250	29.300	27.428	29,454
2024-03-05	28.400	28.400	28.100	28.100	26.305	7,301
2024-03-04	28.400	29.000	27.800	28.500	26.679	26,103
2024-03-01	28.200	28.800	28.000	28.400	26.585	33,102
2024-02-29	28.750	28.850	27.900	28.100	26.305	11,777
2024-02-27	29.000	29.000	27.900	28.500	26.679	10,861
2024-02-26	28.800	29.000	28.200	29.000	27.147	9,501
2024-02-23	28.850	28.850	27.700	28.850	27.007	401
2024-02-22	28.900	28.900	27.700	28.850	27.007	1,142
2024-02-21	27.900	28.950	27.800	28.600	26.773	17,851
2024-02-20	28.600	29.000	28.200	29.000	27.147	6,701
2024-02-19	28.600	29.000	28.200	29.000	27.147	7,411
2024-02-16	30.300	30.300	28.700	29.050	27.194	24,000
2024-02-15	28.200	30.400	28.000	30.300	28.364	52,651
2024-02-05	28.200	28.300	28.000	28.100	26.305	6,101
2024-02-02	28.100	28.150	27.600	28.100	26.305	11,501
2024-02-01	28.300	28.300	28.000	28.000	26.211	9,500
2024-01-31	28.300	28.300	28.000	28.000	26.211	6,000
2024-01-30	28.300	28.300	28.200	28.250	26.445	7,001
2024-01-29	28.200	28.200	27.500	28.200	26.398	1,301

← NewerPage 11 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.