Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.500	22.500	21.650	22.500	22.500	4,246
2026-01-19	22.300	22.400	21.650	22.400	22.400	2,223
2026-01-16	21.800	22.550	21.700	22.450	22.450	12,225
2026-01-15	21.900	22.750	21.900	22.750	22.750	1,060
2026-01-14	22.800	22.800	22.500	22.500	22.500	1,300
2026-01-13	22.700	22.800	21.900	22.800	22.800	12,228
2026-01-12	22.700	22.700	21.900	22.500	22.500	4,029
2026-01-09	22.650	22.650	21.950	22.650	22.650	11,547
2026-01-08	23.900	23.900	22.200	22.300	22.300	55,147
2026-01-07	23.950	23.950	22.850	23.900	23.900	18,317
2026-01-06	23.950	23.950	23.950	23.950	23.950	35
2026-01-05	24.700	24.700	23.000	23.950	23.950	30,100
2026-01-02	24.000	24.500	24.000	24.500	24.500	40,000
2025-12-31	24.600	24.600	23.700	23.800	23.800	16,468
2025-12-30	25.450	25.450	24.350	24.600	24.600	6,229
2025-12-29	24.500	25.100	24.500	24.500	24.500	33,510
2025-12-26	24.500	25.000	23.850	24.000	24.000	3,756
2025-12-24	23.950	24.600	23.900	23.900	23.900	13,223
2025-12-23	24.000	24.000	22.850	23.150	23.150	12,328
2025-12-22	24.000	24.000	23.000	23.800	23.800	16,237
2025-12-19	24.700	24.700	23.900	24.000	24.000	22,031
2025-12-18	22.900	24.250	22.900	24.000	24.000	41,851
2025-12-17	22.050	22.900	22.050	22.900	22.900	6,029
2025-12-16	22.900	22.900	22.900	22.900	22.900	33
2025-12-15	23.900	23.900	22.300	23.000	23.000	31,370
2025-12-12	24.000	24.000	23.000	23.750	23.750	7,372
2025-12-11	23.600	24.000	23.600	24.000	24.000	3,030
2025-12-10	23.550	24.000	23.450	23.550	23.550	16,168
2025-12-09	25.500	25.500	23.650	23.750	23.750	33,106
2025-12-08	23.900	25.600	23.800	24.700	24.700	92,379
2025-12-05	24.600	24.600	23.300	23.400	23.400	31,156
2025-12-04	24.600	24.600	24.000	24.000	24.000	125
2025-12-03	24.650	24.900	24.000	24.000	24.000	14,752
2025-12-02	24.000	24.000	23.800	23.800	23.800	9,029
2025-12-01	23.650	23.750	22.900	23.650	23.650	7,129
2025-11-28	23.400	23.950	23.000	23.000	23.000	14,131
2025-11-27	23.100	24.400	23.000	23.250	23.250	74,581
2025-11-26	22.850	23.700	22.700	23.300	23.300	41,278
2025-11-25	22.900	22.900	22.000	22.000	22.000	4,043
2025-11-24	23.000	23.000	22.000	22.200	22.200	16,033
2025-11-21	23.000	23.000	22.000	22.200	22.200	34,540
2025-11-20	23.100	23.100	22.200	22.200	22.200	1,132
2025-11-19	22.000	22.900	22.000	22.200	22.200	12,252
2025-11-18	23.000	23.000	22.100	22.450	22.450	41,911
2025-11-17	23.100	23.100	22.200	23.000	23.000	4,034
2025-11-14	23.100	23.100	22.050	23.100	23.100	1,034
2025-11-13	23.100	23.100	22.100	23.050	23.050	9,287
2025-11-12	23.050	23.100	22.050	23.100	23.100	14,446
2025-11-11	23.100	23.100	22.150	23.050	23.050	5,038
2025-11-10	23.050	23.100	22.150	23.100	23.100	11,594
2025-11-07	22.950	23.050	22.150	23.050	23.050	5,133
2025-11-06	23.950	23.950	22.050	22.950	22.950	92,626
2025-11-05	24.200	24.200	23.050	23.950	23.950	29,895
2025-11-04	24.500	24.500	23.800	24.250	24.250	22,240
2025-11-03	24.100	24.600	24.100	24.600	24.600	12,386
2025-10-31	24.000	24.100	23.600	24.100	24.100	8,377
2025-10-30	24.300	24.300	23.150	24.000	24.000	19,288
2025-10-29	24.500	24.500	23.450	24.300	24.300	18,800
2025-10-28	24.500	24.500	23.600	24.500	24.500	26,507
2025-10-27	24.800	24.800	23.850	24.550	24.550	32,614

← NewerPage 4 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.