Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27.100	27.450	27.100	27.450	25.696	4,000
2023-11-01	27.100	27.100	27.100	27.100	25.369	0
2023-10-31	27.100	27.100	27.100	27.100	25.369	0
2023-10-30	27.100	27.100	27.100	27.100	25.369	2,000
2023-10-27	27.000	27.350	27.000	27.150	25.415	12,000
2023-10-26	27.550	27.550	26.350	26.900	25.181	13,450
2023-10-25	29.450	29.650	26.800	29.450	27.568	39,201
2023-10-24	27.000	27.000	26.400	26.700	24.994	5,801
2023-10-23	27.000	27.000	26.000	27.000	25.275	7,200
2023-10-20	27.000	27.100	26.650	27.100	25.369	14,001
2023-10-19	27.100	28.000	27.000	28.000	26.211	21,000
2023-10-18	27.550	27.550	26.750	27.400	25.649	11,001
2023-10-17	27.500	27.500	26.750	27.300	25.556	22,900
2023-10-16	26.700	27.900	26.700	27.900	26.117	32,100
2023-10-13	26.800	28.100	26.800	26.800	25.088	19,400
2023-10-12	27.650	28.650	26.800	28.100	26.305	36,597
2023-10-11	28.600	29.900	28.600	29.100	27.241	30,701
2023-10-06	28.300	30.500	28.200	30.000	28.083	105,243
2023-10-05	26.650	28.400	26.650	28.400	26.585	19,500
2023-10-04	25.700	26.600	25.500	26.550	24.854	75,500
2023-10-03	26.900	27.000	26.200	26.600	24.900	22,102
2023-10-02	26.300	26.300	26.300	26.300	24.620	2,201
2023-09-28	25.700	25.700	25.700	25.700	24.058	0
2023-09-27	27.100	27.100	25.700	25.700	24.058	53,201
2023-09-26	27.100	27.100	25.900	25.950	24.292	4,626
2023-09-25	27.100	27.100	27.100	27.100	25.369	1,001
2023-09-22	26.100	27.100	26.000	26.000	24.339	34,276
2023-09-21	26.200	27.100	26.200	27.100	25.369	5,900
2023-09-20	27.400	27.400	26.500	27.000	25.275	3,601
2023-09-19	26.200	27.300	26.000	26.700	24.994	42,700
2023-09-18	27.500	27.500	26.400	27.350	25.603	30,802
2023-09-15	27.600	27.600	26.450	26.900	25.181	12,074
2023-09-14	27.700	27.700	27.000	27.000	25.275	13,551
2023-09-13	27.500	27.500	26.900	27.000	25.275	28,101
2023-09-12	27.700	27.700	26.600	27.400	25.649	44,175
2023-09-11	27.300	27.700	27.000	27.700	25.930	24,700
2023-09-08	26.500	26.500	26.500	26.500	24.807	0
2023-09-07	27.300	27.300	26.500	26.500	24.807	5,000
2023-09-06	27.000	27.500	26.900	27.500	25.743	8,001
2023-09-05	27.000	27.650	27.000	27.200	25.462	21,791
2023-09-04	27.900	27.900	27.300	27.300	25.556	6,001
2023-09-01	28.200	28.200	27.000	27.600	25.837	9,101
2023-08-31	28.600	28.600	27.550	28.000	26.211	16,001
2023-08-30	27.300	28.500	27.300	28.000	26.211	20,000
2023-08-29	28.600	28.600	27.300	28.200	26.398	24,307
2023-08-28	28.500	28.600	27.300	28.600	26.773	15,431
2023-08-25	27.700	28.500	27.200	28.500	26.679	23,804
2023-08-24	27.200	27.900	27.000	27.200	25.462	81,100
2023-08-23	27.300	28.000	27.300	27.500	25.743	17,500
2023-08-22	28.300	28.300	26.950	28.200	26.398	35,501
2023-08-21	29.500	29.500	28.600	29.000	27.147	9,400
2023-08-18	29.450	29.650	28.400	28.700	26.866	76,900
2023-08-17	30.900	30.900	29.600	30.000	28.083	22,721
2023-08-16	30.000	31.000	30.000	30.900	28.926	4,201
2023-08-15	30.000	31.000	30.000	31.000	29.019	10,650
2023-08-14	32.900	32.900	30.000	30.150	28.224	43,200
2023-08-11	33.000	33.000	31.550	31.900	29.862	47,909
2023-08-10	32.900	33.000	32.000	33.000	30.892	9,000
2023-08-09	33.650	33.800	33.000	33.750	31.594	6,400
2023-08-08	33.650	35.150	32.300	34.000	31.828	40,702

← NewerPage 13 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.