Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	22.200	23.000	22.000	22.350	22.350	23,960
2025-07-25	21.200	22.450	20.450	21.850	21.850	26,294
2025-07-24	21.200	21.200	20.500	20.600	20.600	11,022
2025-07-23	21.200	21.200	20.500	21.200	21.200	1,200
2025-07-22	21.300	21.300	21.000	21.000	21.000	461
2025-07-21	20.300	21.400	20.300	21.400	21.400	11,010
2025-07-18	21.000	21.000	21.000	21.000	21.000	1,000
2025-07-17	21.100	21.100	21.000	21.000	21.000	3,500
2025-07-16	21.150	21.150	21.150	21.150	21.150	1,000
2025-07-15	21.100	21.100	21.100	21.100	21.100	2,015
2025-07-14	20.400	21.100	20.400	21.100	21.100	1,011
2025-07-11	21.100	21.100	21.100	21.100	21.100	200
2025-07-10	21.100	21.100	20.500	20.700	20.700	22,680
2025-07-09	20.950	21.150	20.950	21.150	21.150	4,390
2025-07-08	22.550	22.550	20.500	20.950	20.950	37,639
2025-07-07	22.650	22.650	22.650	22.650	22.650	1,000
2025-07-04	23.200	23.200	23.200	23.200	23.200	16
2025-07-03	22.700	23.200	22.500	23.200	23.200	3,220
2025-07-02	23.000	23.000	22.700	22.700	22.700	4,019
2025-07-01	22.400	23.000	22.000	22.200	22.200	4,218
2025-06-30	21.900	23.000	21.900	22.300	22.300	41,101
2025-06-27	23.300	23.800	23.200	23.200	22.100	11,351
2025-06-26	22.600	23.300	22.600	23.300	22.195	40,011
2025-06-25	22.700	23.300	22.200	22.700	21.624	89,777
2025-06-24	23.300	23.300	23.300	23.300	22.195	0
2025-06-23	23.300	23.300	23.300	23.300	22.195	11
2025-06-20	22.800	23.300	22.800	22.800	21.719	3,001
2025-06-19	22.700	23.450	22.700	23.000	21.910	16,014
2025-06-18	23.000	23.200	23.000	23.200	22.100	3,080
2025-06-17	23.100	23.100	23.000	23.100	22.005	15,260
2025-06-16	23.100	24.050	23.100	23.650	22.529	12,100
2025-06-13	24.350	24.350	22.700	23.000	21.910	89,225
2025-06-12	23.700	24.400	23.700	24.400	23.243	6,011
2025-06-11	24.150	24.300	23.800	24.300	23.148	45,750
2025-06-10	25.000	25.000	25.000	25.000	23.815	0
2025-06-09	25.000	25.000	25.000	25.000	23.815	151
2025-06-06	24.200	25.200	24.200	25.200	24.005	3,013
2025-06-05	25.300	25.300	25.300	25.300	24.100	24
2025-06-04	24.400	25.200	24.400	25.200	24.005	24,125
2025-06-03	24.900	25.300	24.100	25.300	24.100	22,777
2025-06-02	26.200	26.200	26.200	26.200	24.958	100
2025-05-29	25.400	26.200	25.400	26.200	24.958	2,021
2025-05-28	26.200	26.200	26.200	26.200	24.958	100
2025-05-27	26.200	26.300	25.400	25.400	24.196	18,423
2025-05-26	25.200	25.200	25.200	25.200	24.005	0
2025-05-23	25.650	26.150	25.200	25.200	24.005	10,100
2025-05-22	26.250	26.250	26.250	26.250	25.005	100
2025-05-21	25.800	26.300	25.750	25.750	24.529	19,500
2025-05-20	25.800	25.800	25.800	25.800	24.577	100
2025-05-19	25.150	25.800	25.150	25.800	24.577	1,100
2025-05-16	25.800	25.900	25.800	25.900	24.672	2,134
2025-05-15	24.900	25.800	24.800	25.800	24.577	13,023
2025-05-14	26.000	26.000	25.850	25.850	24.624	7,200
2025-05-13	25.750	25.750	25.600	25.600	24.386	5,300
2025-05-12	25.800	25.800	25.800	25.800	24.577	0
2025-05-09	25.800	25.800	24.800	25.800	24.577	125
2025-05-08	24.800	24.800	24.800	24.800	23.624	0
2025-05-07	25.900	25.900	24.800	24.800	23.624	2,108
2025-05-06	24.900	24.900	24.900	24.900	23.719	0
2025-05-05	25.400	25.400	24.900	24.900	23.719	9,120

← NewerPage 6 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.