Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24.450	24.600	23.300	24.600	22.790	40,611
2023-02-06	25.000	25.950	22.400	22.950	21.262	187,830
2023-02-03	28.500	29.800	24.400	25.650	23.763	142,918
2023-02-02	21.600	31.050	21.600	28.550	26.450	273,147
2023-02-01	21.250	21.400	20.300	21.300	19.733	14,100
2023-01-31	20.300	21.050	20.200	20.800	19.270	27,001
2023-01-30	19.550	20.850	19.550	20.500	18.992	26,253
2023-01-17	19.400	19.400	19.300	19.300	17.880	2,000
2023-01-16	19.350	19.350	19.350	19.350	17.927	2,000
2023-01-13	19.300	19.300	19.300	19.300	17.880	4,100
2023-01-12	19.250	19.250	19.250	19.250	17.834	16
2023-01-11	19.150	19.250	18.450	19.250	17.834	22,076
2023-01-10	20.150	20.150	20.150	20.150	18.668	500
2023-01-09	19.200	20.150	19.200	20.150	18.668	4,600
2023-01-06	19.300	20.100	19.100	20.100	18.622	16,895
2023-01-05	19.150	19.200	18.300	18.700	17.324	10,995
2023-01-04	19.150	19.150	19.150	19.150	17.741	300
2023-01-03	19.150	19.150	19.150	19.150	17.741	1,400
2022-12-30	19.050	19.050	19.050	19.050	17.649	0
2022-12-29	19.050	19.050	19.050	19.050	17.649	0
2022-12-28	19.050	19.050	19.050	19.050	17.649	0
2022-12-27	19.050	19.050	19.050	19.050	17.649	0
2022-12-26	18.950	19.050	18.950	19.050	17.649	5,500
2022-12-23	18.900	19.000	18.900	19.000	17.602	6,800
2022-12-22	18.700	18.700	18.700	18.700	17.324	3,100
2022-12-21	18.050	18.050	18.050	18.050	16.722	0
2022-12-20	18.050	18.050	18.050	18.050	16.722	1,200
2022-12-19	18.600	18.700	18.600	18.700	17.324	17,000
2022-12-16	19.550	19.550	19.550	19.550	18.112	0
2022-12-15	19.550	19.550	19.550	19.550	18.112	0
2022-12-14	19.550	19.550	19.550	19.550	18.112	0
2022-12-13	19.550	19.550	19.550	19.550	18.112	200
2022-12-12	19.550	19.550	19.550	19.550	18.112	0
2022-12-09	19.550	19.550	19.550	19.550	18.112	2,500
2022-12-08	19.500	19.500	19.500	19.500	18.066	500
2022-12-07	19.450	19.450	19.450	19.450	18.019	500
2022-12-06	18.400	19.450	18.400	19.450	18.019	63,100
2022-12-05	19.350	19.350	19.350	19.350	17.927	0
2022-12-02	19.350	19.350	19.350	19.350	17.927	1,000
2022-12-01	19.050	19.150	19.050	19.150	17.741	7,200
2022-11-30	18.400	18.800	18.300	18.500	17.139	11,800
2022-11-29	18.400	18.400	18.400	18.400	17.047	5,000
2022-11-28	18.400	18.400	18.400	18.400	17.047	0
2022-11-25	18.500	18.600	18.400	18.400	17.047	9,000
2022-11-24	17.700	18.500	17.700	18.500	17.139	2,148
2022-11-23	18.500	18.500	18.500	18.500	17.139	325
2022-11-22	18.500	18.500	18.500	18.500	17.139	0
2022-11-21	18.400	18.500	18.300	18.500	17.139	15,995
2022-11-18	18.300	18.300	18.300	18.300	16.954	4,076
2022-11-17	18.300	18.300	18.300	18.300	16.954	200
2022-11-16	17.900	18.300	17.500	18.000	16.676	26,100
2022-11-15	18.300	18.300	18.300	18.300	16.954	0
2022-11-14	18.600	18.600	18.100	18.300	16.954	4,200
2022-11-11	18.550	18.600	18.550	18.600	17.232	6,300
2022-11-10	18.350	18.500	18.350	18.500	17.139	11,200
2022-11-09	18.450	18.450	18.450	18.450	17.093	3,000
2022-11-08	19.300	19.300	19.300	19.300	17.880	0
2022-11-07	19.300	19.300	19.300	19.300	17.880	3,100
2022-11-04	19.000	19.300	19.000	19.300	17.880	26,400
2022-11-03	19.300	20.000	19.200	20.000	18.529	9,400

← NewerPage 16 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.