Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.300	20.000	19.200	20.000	18.529	9,400
2022-11-02	20.000	20.800	19.800	20.000	18.529	30,600
2022-11-01	20.800	20.800	20.000	20.000	18.529	8,800
2022-10-31	20.800	20.800	20.800	20.800	19.270	300
2022-10-28	20.000	20.800	20.000	20.800	19.270	12,200
2022-10-27	20.000	20.000	20.000	20.000	18.529	500
2022-10-26	19.000	20.000	19.000	19.100	17.695	6,200
2022-10-25	19.950	20.500	19.500	19.700	18.251	42,301
2022-10-24	21.100	21.100	20.000	20.900	19.363	31,900
2022-10-21	20.200	21.300	20.200	20.900	19.363	20,300
2022-10-20	19.900	20.100	19.900	20.100	18.622	8,000
2022-10-19	19.250	19.900	18.950	19.900	18.436	75,300
2022-10-18	20.200	20.200	20.200	20.200	18.714	500
2022-10-17	20.150	20.200	20.100	20.200	18.714	6,800
2022-10-14	20.150	20.200	19.800	20.150	18.668	9,200
2022-10-13	20.150	20.150	20.150	20.150	18.668	1,000
2022-10-12	20.000	20.050	19.800	20.050	18.575	12,000
2022-10-11	20.000	20.000	20.000	20.000	18.529	500
2022-10-07	19.700	19.700	19.700	19.700	18.251	0
2022-10-06	20.500	20.700	19.400	19.700	18.251	57,159
2022-10-05	21.550	21.550	21.550	21.550	19.965	1,000
2022-10-04	21.050	21.150	21.050	21.150	19.594	7,000
2022-10-03	20.000	21.000	20.000	21.000	19.455	4,000
2022-09-30	20.900	20.900	20.800	20.800	19.270	10,800
2022-09-29	21.000	21.000	20.800	20.800	19.270	7,400
2022-09-28	20.850	20.850	20.200	20.850	19.316	49,000
2022-09-27	21.800	21.800	21.800	21.800	20.196	1,000
2022-09-26	21.800	21.800	21.750	21.750	20.150	500
2022-09-23	21.900	22.050	21.300	21.900	20.289	26,500
2022-09-22	21.350	21.350	21.350	21.350	19.780	0
2022-09-21	21.350	21.350	21.350	21.350	19.780	0
2022-09-20	21.350	21.350	21.350	21.350	19.780	0
2022-09-19	21.350	21.350	21.350	21.350	19.780	0
2022-09-16	21.250	21.350	21.200	21.350	19.780	84,550
2022-09-15	21.400	22.350	21.300	21.400	19.826	21,000
2022-09-14	21.450	22.350	21.000	22.350	20.706	33,600
2022-09-13	21.550	21.550	20.600	20.600	19.085	23,200
2022-09-12	21.500	21.600	21.000	21.600	20.011	13,500
2022-09-08	21.000	22.000	21.000	22.000	20.382	41,306
2022-09-07	21.900	21.950	20.900	21.000	19.455	31,000
2022-09-06	21.900	21.900	21.600	21.900	20.289	14,500
2022-09-05	21.900	22.900	21.900	21.900	20.289	26,300
2022-09-02	22.000	22.900	21.900	22.900	21.216	13,400
2022-09-01	22.700	23.100	21.900	22.000	20.382	23,100
2022-08-31	22.600	23.300	22.400	23.300	21.586	18,300
2022-08-30	22.550	23.400	22.550	23.400	21.679	30,000
2022-08-29	22.400	23.400	22.100	23.000	21.308	29,300
2022-08-26	23.250	23.350	22.300	23.000	21.308	43,500
2022-08-25	22.200	23.250	22.100	23.250	21.540	31,400
2022-08-24	22.400	23.250	21.500	23.250	21.540	32,000
2022-08-23	22.300	22.500	21.400	22.300	20.660	30,000
2022-08-22	21.300	22.300	21.200	22.000	20.382	20,200
2022-08-19	20.600	22.300	20.550	22.000	20.382	46,468
2022-08-18	19.750	20.650	19.650	20.650	19.131	30,300
2022-08-17	19.750	19.750	19.750	19.750	18.297	6,000
2022-08-16	18.800	19.750	18.800	19.500	18.066	10,600
2022-08-15	19.750	19.750	19.750	19.750	18.297	0
2022-08-12	19.750	19.750	19.750	19.750	18.297	1,000
2022-08-11	19.000	19.000	19.000	19.000	17.602	0
2022-08-10	19.000	19.750	19.000	19.000	17.602	5,500

← NewerPage 17 of 21 · 1,221 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.