Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	28.600	28.600	28.100	28.100	26.305	6,220
2024-01-25	28.800	29.000	28.000	29.000	27.147	38,600
2024-01-24	28.100	28.750	27.500	28.000	26.211	33,800
2024-01-23	28.600	28.950	28.100	28.400	26.585	30,200
2024-01-22	28.600	28.600	28.600	28.600	26.773	300
2024-01-19	28.250	28.350	27.350	27.350	25.603	31,101
2024-01-18	27.550	28.600	27.550	28.300	26.492	1,301
2024-01-17	27.600	27.600	27.600	27.600	25.837	7,000
2024-01-16	28.400	28.700	28.200	28.700	26.866	21,618
2024-01-15	28.600	28.600	27.700	27.700	25.930	3,001
2024-01-12	28.300	28.700	28.300	28.600	26.773	3,600
2024-01-11	28.850	28.850	28.300	28.300	26.492	1,004
2024-01-10	28.900	28.900	27.600	28.850	27.007	3,201
2024-01-09	28.000	28.000	28.000	28.000	26.211	0
2024-01-08	29.050	29.050	27.800	28.000	26.211	43,601
2024-01-05	28.550	29.100	28.400	29.000	27.147	33,601
2024-01-04	28.900	28.900	28.300	28.900	27.053	20,421
2024-01-03	28.900	28.900	28.200	28.900	27.053	19,101
2024-01-02	29.100	29.100	29.100	29.100	27.241	920
2023-12-29	28.800	29.100	28.800	28.800	26.960	2,710
2023-12-28	29.100	29.100	27.600	27.600	25.837	19,141
2023-12-27	29.000	29.200	27.900	29.200	27.334	14,100
2023-12-26	29.900	29.900	28.500	29.000	27.147	14,220
2023-12-25	29.950	29.950	29.950	29.950	28.036	1
2023-12-22	29.800	29.800	29.500	29.800	27.896	4,802
2023-12-21	31.100	31.100	29.500	29.600	27.709	28,701
2023-12-20	32.700	32.700	30.500	31.500	29.487	17,001
2023-12-19	33.000	33.000	32.150	32.150	30.096	33,800
2023-12-18	33.900	33.900	32.000	32.150	30.096	77,192
2023-12-15	34.200	34.200	32.100	33.350	31.219	56,601
2023-12-14	32.050	35.200	32.050	34.400	32.202	83,133
2023-12-13	30.250	35.950	30.250	33.500	31.360	185,904
2023-12-12	30.000	31.850	29.400	31.100	29.113	105,751
2023-12-11	30.000	30.000	28.650	29.650	27.756	154,800
2023-12-08	29.050	29.350	29.000	29.350	27.475	44,000
2023-12-07	29.350	29.400	29.000	29.350	27.475	20,800
2023-12-06	29.950	30.000	29.000	29.000	27.147	21,900
2023-12-05	28.300	30.100	27.900	29.650	27.756	136,399
2023-12-04	29.100	29.100	28.000	29.100	27.241	26,502
2023-12-01	27.300	30.100	27.300	29.000	27.147	65,602
2023-11-30	27.600	27.600	27.000	27.600	25.837	28,635
2023-11-29	27.900	27.900	27.000	27.000	25.275	11,700
2023-11-28	27.600	27.900	27.000	27.900	26.117	26,700
2023-11-27	27.100	27.800	27.000	27.600	25.837	43,500
2023-11-24	27.200	27.200	27.200	27.200	25.462	300
2023-11-23	27.100	27.700	27.000	27.000	25.275	27,415
2023-11-22	27.600	27.750	26.800	27.000	25.275	43,301
2023-11-21	27.400	27.700	26.950	27.700	25.930	33,800
2023-11-20	26.450	27.700	26.450	26.800	25.088	12,101
2023-11-17	26.450	27.950	26.450	27.200	25.462	21,202
2023-11-16	28.100	28.100	28.100	28.100	26.305	600
2023-11-15	27.300	28.150	27.050	28.100	26.305	38,400
2023-11-14	28.100	28.300	27.000	27.000	25.275	15,000
2023-11-13	28.500	28.500	27.550	28.300	26.492	16,001
2023-11-10	29.300	29.300	28.000	28.100	26.305	23,400
2023-11-09	28.550	29.500	28.500	29.100	27.241	33,500
2023-11-08	27.700	29.800	27.700	29.750	27.849	42,562
2023-11-07	27.650	28.400	27.500	28.400	26.585	25,600
2023-11-06	28.400	28.400	27.500	28.400	26.585	16,800
2023-11-03	27.450	28.650	27.150	27.250	25.509	46,403

← NewerPage 12 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.