Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	35.150	35.150	33.550	34.000	31.828	11,501
2023-08-04	34.950	35.000	34.350	35.000	32.764	12,550
2023-08-02	34.950	35.050	34.950	34.950	32.717	3,000
2023-08-01	34.900	35.050	34.400	34.950	32.717	50,000
2023-07-31	33.650	35.150	33.600	34.150	31.968	39,116
2023-07-28	33.900	33.900	32.500	33.900	31.406	6,059
2023-07-27	33.950	33.950	32.450	33.800	31.314	19,401
2023-07-26	33.950	33.950	33.000	33.000	30.573	1,100
2023-07-25	33.950	33.950	33.950	33.950	31.453	1,700
2023-07-24	32.500	33.900	32.500	33.900	31.406	4,600
2023-07-21	32.400	33.750	32.400	33.750	31.267	2,501
2023-07-20	32.300	34.000	32.200	33.800	31.314	80,100
2023-07-19	33.750	33.750	32.850	33.750	31.267	37,570
2023-07-18	33.600	33.600	32.200	33.600	31.128	10,682
2023-07-17	32.400	33.600	32.300	33.600	31.128	37,003
2023-07-14	33.500	34.050	32.400	32.400	30.017	11,722
2023-07-13	33.150	34.350	33.150	33.300	30.851	33,500
2023-07-12	32.350	33.600	32.300	32.350	29.970	27,551
2023-07-11	32.400	33.800	32.400	32.750	30.341	12,500
2023-07-10	32.350	33.450	32.350	33.300	30.851	15,500
2023-07-07	31.950	33.500	31.950	32.400	30.017	16,211
2023-07-06	33.500	33.500	31.900	32.200	29.831	4,100
2023-07-05	32.000	33.350	31.950	33.300	30.851	4,593
2023-07-04	33.700	33.700	31.950	32.650	30.248	112,461
2023-07-03	36.500	37.000	33.550	33.850	31.360	253,520
2023-06-30	37.550	37.600	36.650	36.650	33.954	25,650
2023-06-29	36.600	38.000	36.100	38.000	35.205	111,573
2023-06-28	37.650	37.650	36.600	36.600	33.908	10,700
2023-06-27	37.600	38.150	36.500	37.600	34.834	116,269
2023-06-26	38.700	39.650	37.850	37.850	35.066	99,282
2023-06-21	38.150	38.150	37.500	37.700	34.927	155,394
2023-06-20	38.500	38.500	37.350	38.000	35.205	248,130
2023-06-19	36.350	39.000	36.100	38.150	35.344	448,870
2023-06-16	34.800	36.450	34.800	36.300	33.630	119,026
2023-06-15	37.400	37.700	33.250	34.900	32.333	164,173
2023-06-14	38.000	38.000	36.850	37.300	34.556	239,964
2023-06-13	36.000	40.300	35.800	38.100	35.297	587,917
2023-06-12	32.100	36.150	31.500	35.350	32.750	409,443
2023-06-09	28.550	32.500	28.500	31.350	29.044	540,704
2023-06-08	29.400	29.400	28.400	29.150	27.006	74,056
2023-06-07	29.000	29.100	28.500	29.100	26.959	48,000
2023-06-06	29.200	29.200	28.150	28.250	26.172	46,201
2023-06-05	29.400	29.400	28.500	28.500	26.404	20,022
2023-06-02	28.300	28.500	28.000	28.500	26.404	73,106
2023-06-01	27.150	28.300	27.150	28.300	26.218	25,000
2023-05-31	28.300	28.300	27.400	28.300	26.218	14,000
2023-05-30	27.500	28.150	27.500	27.600	25.570	21,800
2023-05-29	28.450	28.450	27.350	27.500	25.477	6,200
2023-05-26	28.700	29.300	25.900	28.450	26.357	295,265
2023-05-25	29.450	29.450	28.700	28.700	26.589	31,300
2023-05-24	29.500	29.500	28.550	28.650	26.543	47,000
2023-05-23	29.100	29.500	28.700	28.900	26.774	76,362
2023-05-22	28.100	29.400	28.100	28.350	26.265	60,620
2023-05-19	27.900	29.000	27.300	27.300	25.292	31,223
2023-05-18	29.300	29.300	28.400	28.400	26.311	36,000
2023-05-17	29.300	29.800	29.000	29.100	26.959	217,850
2023-05-16	29.500	29.500	29.400	29.400	27.237	5,200
2023-05-15	29.550	29.550	28.300	28.400	26.311	11,100
2023-05-12	29.400	30.600	29.300	29.400	27.237	111,536
2023-05-11	28.100	29.350	28.100	29.250	27.098	118,003

← NewerPage 14 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.