Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	25.200	25.750	25.200	25.400	24.196	7,700
2025-04-30	26.000	26.000	26.000	26.000	24.767	1,000
2025-04-29	25.700	25.700	25.700	25.700	24.482	3,000
2025-04-28	26.000	26.300	25.200	26.100	24.863	18,133
2025-04-25	24.900	26.600	24.900	26.600	25.339	15,027
2025-04-24	24.900	25.650	24.800	25.600	24.386	14,002
2025-04-23	25.000	25.850	23.900	25.850	24.624	16,004
2025-04-22	25.000	25.000	23.900	25.000	23.815	3,001
2025-04-21	24.050	25.000	24.050	25.000	23.815	2,001
2025-04-18	24.050	25.000	24.050	25.000	23.815	1,001
2025-04-17	23.900	25.000	23.900	25.000	23.815	2,025
2025-04-16	24.700	25.100	23.900	24.500	23.338	23,137
2025-04-15	24.100	25.000	23.200	25.000	23.815	64,654
2025-04-14	25.200	25.800	24.600	25.200	24.005	24,719
2025-04-11	25.400	25.400	24.700	25.200	24.005	11,401
2025-04-10	24.000	26.300	24.000	25.700	24.482	49,501
2025-04-09	25.250	26.200	23.000	23.000	21.910	75,691
2025-04-08	25.500	26.300	25.400	26.100	24.863	37,280
2025-04-07	29.000	29.000	24.800	26.000	24.767	72,285
2025-04-02	30.700	30.800	30.700	30.800	29.340	601
2025-04-01	30.000	30.100	28.600	30.100	28.673	24,200
2025-03-31	29.900	30.500	28.700	30.050	28.625	20,240
2025-03-28	30.700	30.800	29.950	30.050	28.625	28,464
2025-03-27	30.950	31.500	30.900	30.900	29.435	4,700
2025-03-26	31.150	32.000	31.150	31.150	29.673	1,300
2025-03-25	31.550	32.450	31.300	32.000	30.483	25,551
2025-03-24	31.700	32.350	31.600	31.750	30.245	28,381
2025-03-21	33.100	33.100	32.000	32.500	30.959	13,271
2025-03-20	32.650	33.000	32.350	32.750	31.197	17,139
2025-03-19	32.350	32.800	31.850	32.100	30.578	29,262
2025-03-18	33.150	33.150	32.050	33.150	31.578	3,579
2025-03-17	33.150	33.450	32.050	32.500	30.959	17,147
2025-03-14	32.950	33.400	32.000	33.150	31.578	4,215
2025-03-13	32.600	32.700	32.000	32.000	30.483	4,855
2025-03-12	32.600	32.600	32.600	32.600	31.054	100
2025-03-11	33.300	33.300	31.400	32.500	30.959	27,231
2025-03-10	33.250	33.300	33.000	33.100	31.531	22,834
2025-03-07	32.000	33.200	32.000	32.550	31.007	137,115
2025-03-06	32.300	32.400	31.450	31.450	29.959	7,063
2025-03-05	31.450	32.400	31.450	32.300	30.769	22,200
2025-03-04	31.500	32.450	31.450	31.500	30.007	23,120
2025-03-03	32.500	32.550	31.500	31.500	30.007	17,084
2025-02-27	32.350	32.400	31.850	32.350	30.816	19,129
2025-02-26	32.500	32.500	31.950	32.350	30.816	43,581
2025-02-25	31.750	32.100	31.350	31.350	29.864	15,020
2025-02-24	32.400	32.400	31.750	32.400	30.864	6,939
2025-02-21	32.500	32.500	32.450	32.450	30.911	2,120
2025-02-20	32.600	32.600	31.600	32.500	30.959	12,535
2025-02-19	32.650	32.650	31.600	31.600	30.102	15,302
2025-02-18	32.700	32.700	32.650	32.650	31.102	305
2025-02-17	32.650	32.800	32.300	32.350	30.816	47,202
2025-02-14	33.050	33.050	31.500	32.650	31.102	29,522
2025-02-13	32.000	33.000	31.950	32.100	30.578	36,132
2025-02-12	31.950	32.000	31.650	31.650	30.149	1,046
2025-02-11	31.150	32.100	31.150	31.150	29.673	34,102
2025-02-10	30.900	32.100	30.800	31.250	29.768	52,622
2025-02-07	30.900	30.900	30.300	30.900	29.435	14,102
2025-02-06	31.000	31.000	30.450	30.900	29.435	13,500
2025-02-05	30.600	31.750	30.600	31.600	30.102	15,806
2025-02-04	31.650	31.700	30.600	30.600	29.149	8,622

← NewerPage 7 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.