Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.650	31.700	30.600	30.600	29.149	8,622
2025-02-03	31.450	31.850	30.700	31.650	30.149	6,722
2025-01-22	31.000	31.200	30.150	31.200	29.721	21,878
2025-01-21	30.000	31.450	30.000	30.900	29.435	37,615
2025-01-20	29.500	30.000	29.500	30.000	28.578	4,462
2025-01-17	29.700	29.700	28.800	29.700	28.292	9,562
2025-01-16	29.450	30.100	28.700	29.700	28.292	60,060
2025-01-15	29.600	29.700	28.800	29.400	28.006	27,672
2025-01-14	29.750	29.750	28.700	29.300	27.911	42,799
2025-01-13	31.600	32.000	29.150	29.350	27.958	136,972
2025-01-10	32.600	34.100	31.500	32.400	30.864	169,811
2025-01-09	33.500	33.500	31.350	32.750	31.197	76,712
2025-01-08	35.450	35.450	32.050	34.100	32.483	159,902
2025-01-07	38.100	38.450	34.700	36.000	34.293	98,205
2025-01-06	38.300	40.300	37.050	38.300	36.484	205,150
2025-01-03	39.450	40.500	36.150	37.400	35.627	268,812
2025-01-02	34.550	41.250	33.850	39.100	37.246	1,012,168
2024-12-31	29.050	35.700	28.000	35.000	33.341	432,256
2024-12-30	28.200	29.050	27.650	29.050	27.673	58,520
2024-12-27	28.200	29.300	28.000	28.300	26.958	48,700
2024-12-26	27.000	28.100	26.900	28.100	26.768	38,660
2024-12-25	27.000	27.000	26.800	27.000	25.720	7,400
2024-12-24	27.100	27.100	26.500	27.000	25.720	12,828
2024-12-23	27.100	27.100	26.550	26.550	25.291	15,102
2024-12-20	27.100	27.300	26.500	26.500	25.244	40,623
2024-12-19	27.000	27.000	27.000	27.000	25.720	0
2024-12-18	27.100	27.100	26.400	27.000	25.720	9,004
2024-12-17	27.100	27.100	26.450	26.450	25.196	14,153
2024-12-16	28.300	28.300	26.900	27.150	25.863	18,804
2024-12-13	27.100	27.500	26.900	26.900	25.625	20,500
2024-12-12	26.400	27.100	26.400	27.100	25.815	501
2024-12-11	27.000	27.000	26.950	26.950	25.672	8,900
2024-12-10	27.100	27.100	26.500	26.500	25.244	10,001
2024-12-09	27.100	27.100	27.100	27.100	25.815	1
2024-12-06	27.100	27.100	27.100	27.100	25.815	1,000
2024-12-05	27.100	27.100	27.100	27.100	25.815	1,800
2024-12-04	27.100	27.100	26.900	27.000	25.720	600,100
2024-12-03	27.000	27.000	27.000	27.000	25.720	0
2024-12-02	27.000	27.000	27.000	27.000	25.720	2,001
2024-11-29	27.000	27.000	27.000	27.000	25.720	0
2024-11-28	27.000	27.000	27.000	27.000	25.720	0
2024-11-27	27.000	27.000	27.000	27.000	25.720	1
2024-11-26	26.100	26.900	26.100	26.900	25.625	16,001
2024-11-25	27.000	27.000	27.000	27.000	25.720	0
2024-11-22	27.000	27.000	27.000	27.000	25.720	1,000
2024-11-21	27.000	27.000	27.000	27.000	25.720	0
2024-11-20	27.000	27.000	27.000	27.000	25.720	4,100
2024-11-19	26.700	26.800	26.600	26.700	25.434	14,000
2024-11-18	26.100	26.600	26.100	26.600	25.339	13,100
2024-11-15	26.100	27.050	26.100	26.200	24.958	31,300
2024-11-14	26.100	26.900	26.100	26.600	25.339	13,302
2024-11-13	27.000	27.000	26.100	26.300	25.053	7,001
2024-11-12	27.200	27.200	26.100	27.100	25.815	1,004
2024-11-11	26.950	26.950	26.950	26.950	25.672	1
2024-11-08	27.100	27.100	26.100	27.000	25.720	7,001
2024-11-07	27.100	27.100	26.200	27.100	25.815	11,001
2024-11-06	27.250	27.250	27.250	27.250	25.958	700
2024-11-05	27.400	27.400	26.300	27.400	26.101	4,351
2024-11-04	27.100	27.900	26.600	26.600	25.339	30,204
2024-11-01	27.100	27.100	27.100	27.100	25.815	1,001

← NewerPage 8 of 21 · 1,215 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.