Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	50.200	62.800	48.000	62.800	62.800	853,136
2026-04-27	56.600	58.000	42.850	50.300	50.300	1,067,903
2026-04-24	69.500	70.900	54.800	58.000	58.000	1,034,228
2026-04-23	90.400	91.000	54.600	70.900	70.900	2,396,725
2026-04-22	93.800	124.00	69.700	87.100	87.100	4,310,711
2026-04-21	75.200	100.00	75.000	100.00	100.00	217,066
2026-04-20	42.000	77.800	42.000	75.200	75.200	1,195,342
2026-04-17	33.650	42.000	33.500	41.950	41.950	2,409,449
2026-04-16	31.100	34.200	29.900	34.050	34.050	1,211,520
2026-04-15	24.800	32.150	24.500	30.600	30.600	1,272,642
2026-04-14	23.200	25.750	23.000	24.800	24.800	543,977
2026-04-13	20.100	23.200	20.100	23.200	23.200	562,452
2026-04-10	20.500	21.100	19.200	20.000	20.000	332,382
2026-04-09	20.500	22.050	20.000	20.300	20.300	186,780
2026-04-08	20.600	20.600	19.900	20.250	20.250	54,008
2026-04-07	19.750	20.400	19.750	20.400	20.400	26,461
2026-04-02	19.650	20.000	19.600	19.600	19.600	67,670
2026-04-01	20.000	20.200	19.300	19.650	19.650	138,448
2026-03-31	20.500	20.600	20.000	20.100	20.100	63,518
2026-03-30	20.900	21.650	20.050	20.500	20.500	62,957
2026-03-27	21.750	21.900	20.850	21.600	21.600	110,809
2026-03-26	23.500	23.600	21.850	22.500	22.500	124,676
2026-03-25	24.350	25.000	22.050	23.500	23.500	147,431
2026-03-24	24.700	27.500	23.050	24.150	24.150	530,389
2026-03-23	19.000	25.100	18.150	24.600	24.600	587,353
2026-03-20	18.400	19.000	18.350	19.000	19.000	70,213
2026-03-19	18.900	19.300	18.550	19.000	19.000	64,161
2026-03-18	19.900	20.000	19.000	19.400	19.400	75,843
2026-03-17	20.500	20.500	19.100	19.800	19.800	105,251
2026-03-16	20.100	20.500	19.700	20.100	20.100	37,951
2026-03-13	21.500	21.550	20.000	20.350	20.350	153,366
2026-03-12	21.600	22.450	21.600	21.900	21.900	17,002
2026-03-11	22.400	22.600	21.550	22.350	22.350	21,100
2026-03-10	22.000	22.750	21.950	22.000	22.000	29,001
2026-03-09	22.050	22.700	21.500	22.000	22.000	24,250
2026-03-06	22.900	23.000	22.800	22.900	22.900	12,310
2026-03-05	22.800	22.800	22.800	22.800	22.800	1,050
2026-03-04	22.400	22.950	22.100	22.100	22.100	32,100
2026-03-03	23.100	23.100	22.450	22.950	22.950	7,548
2026-03-02	23.000	23.100	22.500	23.100	23.100	8,060
2026-02-26	22.950	23.100	22.950	23.100	23.100	7,689
2026-02-25	22.050	23.000	22.050	22.900	22.900	38,450
2026-02-24	23.000	23.000	22.000	22.000	22.000	5,100
2026-02-23	23.000	23.000	22.800	22.800	22.800	8,024
2026-02-11	22.500	22.600	22.500	22.500	22.500	5,218
2026-02-10	22.000	22.500	22.000	22.500	22.500	3,110
2026-02-09	23.100	23.100	22.000	22.700	22.700	78,900
2026-02-06	23.000	23.100	22.400	22.400	22.400	18,655
2026-02-05	22.500	23.050	22.400	22.400	22.400	22,680
2026-02-04	21.600	22.400	21.600	22.400	22.400	10,000
2026-02-03	22.300	22.300	21.600	21.600	21.600	2,010
2026-02-02	21.450	22.000	21.450	21.900	21.900	7,550
2026-01-30	22.500	22.500	21.600	22.450	22.450	17,100
2026-01-29	21.550	22.550	21.550	22.500	22.500	1,125
2026-01-28	22.500	22.500	22.500	22.500	22.500	38
2026-01-27	21.600	22.500	21.500	21.500	21.500	4,070
2026-01-26	22.200	22.600	22.000	22.000	22.000	18,000
2026-01-23	21.700	22.500	21.600	21.600	21.600	24,160
2026-01-22	21.600	22.600	21.600	21.700	21.700	7,000
2026-01-21	22.600	22.600	22.600	22.600	22.600	21

← NewerPage 3 of 21 · 1,219 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.