Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.400	25.400	23.700	24.400	24.400	56,595
2025-10-22	25.500	25.500	24.350	25.400	25.400	17,825
2025-10-21	25.500	25.500	24.400	25.500	25.500	610
2025-10-20	25.650	25.650	24.400	25.500	25.500	18,828
2025-10-17	25.150	25.750	25.000	25.700	25.700	7,395
2025-10-16	25.500	25.500	24.350	25.150	25.150	27,169
2025-10-15	26.300	26.300	23.750	25.600	25.600	53,639
2025-10-14	26.000	26.400	25.200	26.100	26.100	45,112
2025-10-13	26.200	26.200	25.000	25.600	25.600	18,703
2025-10-09	26.400	26.400	25.300	26.300	26.300	23,210
2025-10-08	28.000	28.000	25.850	26.400	26.400	74,420
2025-10-07	27.350	28.300	27.000	28.300	28.300	52,692
2025-10-03	27.500	27.500	26.900	27.350	27.350	10,119
2025-10-02	27.000	27.550	26.500	27.350	27.350	65,387
2025-10-01	27.150	27.300	26.250	26.950	26.950	16,226
2025-09-30	27.100	27.150	26.100	27.100	27.100	4,030
2025-09-26	29.000	29.000	25.800	27.000	27.000	71,788
2025-09-25	27.000	27.800	26.500	27.500	27.500	66,289
2025-09-24	27.350	27.350	25.850	27.000	27.000	60,727
2025-09-23	27.900	27.900	26.600	27.500	27.500	87,433
2025-09-22	28.300	28.300	27.100	27.850	27.850	235,082
2025-09-19	28.950	29.200	27.200	28.200	28.200	192,361
2025-09-18	27.700	29.250	27.700	28.000	28.000	548,292
2025-09-17	26.550	27.800	26.350	27.700	27.700	125,961
2025-09-16	26.100	26.650	25.400	25.500	25.500	70,524
2025-09-15	26.250	27.100	25.450	25.850	25.850	39,205
2025-09-12	27.100	28.100	26.200	26.900	26.900	118,526
2025-09-11	28.100	29.450	27.250	27.450	27.450	177,515
2025-09-10	28.500	28.850	27.150	27.500	27.500	173,623
2025-09-09	26.900	29.650	26.350	28.500	28.500	270,490
2025-09-08	27.100	27.200	25.900	26.800	26.800	291,257
2025-09-05	29.450	30.500	27.200	28.100	28.100	285,358
2025-09-04	28.200	30.550	28.000	29.450	29.450	397,577
2025-09-03	26.500	28.350	26.500	27.050	27.050	75,556
2025-09-02	27.850	28.700	26.500	27.600	27.600	228,982
2025-09-01	30.000	30.400	27.000	27.800	27.800	462,505
2025-08-29	30.350	31.300	28.000	29.900	29.900	583,648
2025-08-28	39.000	42.900	30.250	31.700	31.700	1,300,166
2025-08-27	25.400	39.500	25.400	39.200	39.200	1,243,167
2025-08-26	25.400	25.450	24.600	24.600	24.600	10,230
2025-08-25	24.200	25.400	23.500	24.700	24.700	20,019
2025-08-22	23.600	23.600	23.600	23.600	23.600	0
2025-08-21	23.700	24.000	22.900	23.600	23.600	46,350
2025-08-20	24.700	24.700	23.700	24.700	24.700	8,800
2025-08-19	25.700	25.700	23.850	23.850	23.850	18,927
2025-08-18	24.500	25.550	24.000	25.050	25.050	42,133
2025-08-15	24.100	25.050	23.900	24.200	24.200	38,526
2025-08-14	23.450	24.200	23.400	23.400	23.400	14,124
2025-08-13	23.450	23.600	22.600	22.600	22.600	13,240
2025-08-12	23.250	23.450	23.250	23.450	23.450	219
2025-08-11	22.550	23.150	22.000	22.500	22.500	22,400
2025-08-08	22.600	22.600	21.850	21.950	21.950	12,450
2025-08-07	22.600	22.600	22.600	22.600	22.600	5,000
2025-08-06	22.400	22.850	22.200	22.200	22.200	10,418
2025-08-05	22.200	22.950	22.200	22.700	22.700	34,119
2025-08-04	23.000	23.000	22.950	22.950	22.950	3,738
2025-08-01	22.800	22.800	22.800	22.800	22.800	0
2025-07-31	22.800	22.800	22.600	22.800	22.800	7,504
2025-07-30	22.800	22.800	22.800	22.800	22.800	876
2025-07-29	22.000	22.850	22.000	22.850	22.850	2,056

← NewerPage 5 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.