Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.850	46.300	40.000	43.950	43.950	903,531
2026-07-22	48.100	50.200	41.850	43.900	43.900	1,116,285
2026-07-21	39.150	49.300	38.000	47.300	47.300	1,795,649
2026-07-20	39.000	40.000	36.000	39.000	39.000	566,906
2026-07-17	36.800	42.400	35.300	39.000	39.000	680,710
2026-07-16	38.000	40.250	35.100	38.200	38.200	457,197
2026-07-15	35.100	42.900	35.000	37.100	37.100	1,363,156
2026-07-14	33.550	34.200	31.150	33.150	33.150	739,896
2026-07-13	38.200	38.300	33.550	34.250	34.250	1,019,299
2026-07-10	38.100	38.100	38.100	38.100	38.100	0
2026-07-09	42.350	44.200	35.900	38.100	38.100	1,514,335
2026-07-08	29.450	46.100	29.450	43.150	43.150	2,593,556
2026-07-07	29.500	29.800	28.450	28.750	28.750	148,805
2026-07-06	29.400	30.000	27.950	29.100	29.100	316,378
2026-07-03	29.500	30.600	28.750	29.100	29.100	140,691
2026-07-02	29.100	29.300	27.750	29.050	29.050	294,193
2026-07-01	29.900	30.500	28.600	29.100	29.100	316,452
2026-06-30	30.200	31.000	29.000	30.200	30.200	350,420
2026-06-29	29.350	30.200	28.350	28.900	28.900	263,792
2026-06-26	30.350	30.400	28.650	29.000	29.000	330,039
2026-06-25	31.050	32.150	30.350	30.500	30.500	280,873
2026-06-24	31.950	32.550	29.450	32.000	32.000	509,425
2026-06-23	36.500	37.500	31.850	31.850	31.850	462,569
2026-06-22	34.200	38.850	32.850	36.500	36.500	758,662
2026-06-18	31.000	36.750	30.250	33.300	33.300	431,894
2026-06-17	31.300	31.400	29.000	30.900	30.900	250,218
2026-06-16	35.150	35.150	29.600	32.200	32.200	433,978
2026-06-15	37.000	37.000	34.750	35.200	35.200	90,315
2026-06-12	37.150	37.400	35.650	36.200	36.200	65,912
2026-06-11	38.300	39.050	35.000	35.850	35.850	200,291
2026-06-10	39.300	40.000	38.150	38.250	38.250	59,914
2026-06-09	38.400	40.150	38.000	38.900	38.900	102,060
2026-06-08	39.100	39.100	36.100	37.450	37.450	116,078
2026-06-05	41.100	41.100	39.150	40.100	40.100	71,525
2026-06-04	42.000	43.000	39.900	40.600	40.600	73,114
2026-06-03	40.800	43.950	39.850	42.500	42.500	98,059
2026-06-02	43.500	43.500	39.900	41.350	41.350	133,031
2026-06-01	41.000	43.150	40.900	41.800	41.800	95,318
2026-05-29	42.300	42.500	40.500	41.800	41.800	140,013
2026-05-28	44.950	44.950	42.750	43.100	43.100	151,687
2026-05-27	46.700	48.500	43.750	44.650	44.650	180,657
2026-05-26	46.100	48.300	45.600	46.900	46.900	192,870
2026-05-25	52.000	52.600	45.750	46.550	46.550	351,125
2026-05-22	41.550	52.500	40.700	50.200	50.200	496,341
2026-05-21	42.600	42.950	40.850	41.600	41.600	148,190
2026-05-20	43.000	44.750	40.850	41.600	41.600	122,345
2026-05-19	41.100	45.350	39.150	43.200	43.200	230,309
2026-05-18	43.000	43.600	39.450	41.000	41.000	211,616
2026-05-15	45.300	45.750	42.850	43.850	43.850	287,335
2026-05-14	48.800	48.800	45.450	45.500	45.500	279,512
2026-05-13	50.400	50.400	47.050	48.800	48.800	214,076
2026-05-12	54.900	55.000	50.800	52.100	52.100	204,405
2026-05-11	50.500	55.100	48.050	54.900	54.900	373,518
2026-05-08	52.800	54.000	47.800	48.650	48.650	585,708
2026-05-07	58.000	58.000	53.500	53.500	53.500	638,225
2026-05-06	59.200	60.200	55.700	58.100	58.100	382,840
2026-05-05	66.000	66.000	57.400	59.500	59.500	556,365
2026-05-04	69.400	73.600	63.000	64.500	64.500	936,136
2026-04-30	59.200	69.400	59.000	68.000	68.000	1,139,979
2026-04-29	62.700	63.500	56.600	59.700	59.700	898,398

← NewerPage 2 of 3 · 126 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.