Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	28.900	29.100	28.100	28.900	26.774	51,201
2023-05-09	27.800	28.500	27.800	28.400	26.311	27,800
2023-05-08	27.600	28.400	27.600	28.200	26.126	59,221
2023-05-05	28.800	28.800	28.300	28.300	26.218	3,472
2023-05-04	28.500	29.000	28.250	28.300	26.218	201,875
2023-05-03	28.550	29.500	28.450	29.100	26.959	145,440
2023-05-02	28.700	29.000	28.000	29.000	26.867	77,001
2023-04-28	27.850	29.500	27.200	28.700	26.589	305,741
2023-04-27	27.650	27.700	26.900	27.000	25.014	121,500
2023-04-26	26.700	27.600	26.400	27.100	25.107	66,330
2023-04-25	25.900	27.000	25.900	26.100	24.180	75,409
2023-04-24	26.950	26.950	25.700	25.700	23.810	21,500
2023-04-21	26.300	26.850	25.900	25.900	23.995	37,300
2023-04-20	27.000	27.450	26.600	26.600	24.643	45,600
2023-04-19	26.200	27.300	26.150	27.000	25.014	5,410
2023-04-18	27.300	27.400	26.700	26.700	24.736	22,200
2023-04-17	27.100	27.450	26.700	26.800	24.829	73,765
2023-04-14	27.300	27.300	26.200	27.200	25.199	94,736
2023-04-13	26.150	27.300	26.150	27.100	25.107	25,800
2023-04-12	26.000	27.100	25.800	27.000	25.014	53,500
2023-04-11	25.400	25.800	25.300	25.400	23.532	34,100
2023-04-10	26.000	26.000	25.450	25.500	23.624	35,000
2023-04-07	26.100	26.100	25.400	25.500	23.624	29,500
2023-04-06	24.850	25.750	24.450	25.650	23.763	43,677
2023-03-31	25.000	25.900	24.900	25.700	23.810	53,282
2023-03-30	26.100	26.100	24.900	25.700	23.810	34,230
2023-03-29	25.600	26.200	25.000	25.500	23.624	105,200
2023-03-28	26.950	26.950	25.700	25.800	23.902	80,501
2023-03-27	26.000	27.000	25.900	26.000	24.088	43,500
2023-03-24	26.800	27.850	26.050	26.050	24.134	83,000
2023-03-23	26.900	28.000	26.800	27.250	25.246	33,348
2023-03-22	27.100	27.700	26.900	27.200	25.199	96,800
2023-03-21	28.000	28.000	26.800	27.700	25.662	103,121
2023-03-20	27.600	28.200	27.200	28.000	25.940	67,200
2023-03-17	28.300	28.350	28.300	28.350	26.265	700
2023-03-16	28.200	28.300	27.500	28.150	26.079	50,700
2023-03-15	28.500	29.700	28.350	29.000	26.867	44,900
2023-03-14	28.300	28.450	27.500	28.450	26.357	30,420
2023-03-13	29.350	29.350	27.450	28.450	26.357	42,551
2023-03-10	28.600	29.600	28.350	28.650	26.543	34,800
2023-03-09	30.450	30.450	28.500	29.600	27.423	80,452
2023-03-08	30.750	30.750	28.950	29.300	27.145	158,032
2023-03-07	30.650	32.600	29.700	30.700	28.442	206,166
2023-03-06	29.100	30.200	28.150	29.850	27.654	147,639
2023-03-03	28.000	28.500	27.800	28.500	26.404	54,569
2023-03-02	27.250	28.000	27.100	27.800	25.755	43,985
2023-03-01	27.550	27.550	26.600	26.700	24.736	46,600
2023-02-24	26.600	28.000	26.500	28.000	25.940	79,994
2023-02-23	26.800	26.800	25.700	25.900	23.995	11,808
2023-02-22	26.700	26.950	25.650	26.750	24.782	28,830
2023-02-21	27.200	27.950	26.750	27.250	25.246	46,046
2023-02-20	28.000	28.450	27.450	27.600	25.570	57,980
2023-02-17	28.000	29.450	27.200	28.100	26.033	22,570
2023-02-16	28.200	28.200	26.600	27.850	25.801	37,806
2023-02-15	28.000	28.500	27.250	27.300	25.292	24,600
2023-02-14	25.900	28.500	25.900	27.500	25.477	157,374
2023-02-13	24.650	25.800	23.800	25.800	23.902	31,115
2023-02-10	23.750	24.550	23.450	24.400	22.605	32,224
2023-02-09	26.000	26.000	24.700	24.700	22.883	32,012
2023-02-08	24.400	26.800	24.200	25.750	23.856	75,216

← NewerPage 15 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.