Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.100	27.100	26.000	26.000	24.767	400
2024-10-29	26.950	27.100	26.000	27.100	25.815	3,003
2024-10-28	26.700	27.200	25.900	26.300	25.053	35,203
2024-10-25	26.650	27.000	26.250	26.950	25.672	20,131
2024-10-24	27.400	27.400	26.150	26.300	25.053	73,000
2024-10-23	27.500	27.500	26.350	26.400	25.148	10,373
2024-10-22	27.900	27.900	26.600	27.500	26.196	67,603
2024-10-21	27.900	27.900	26.800	27.900	26.577	502
2024-10-18	27.900	27.900	26.850	26.850	25.577	1,001
2024-10-17	26.750	27.900	26.700	27.700	26.387	21,209
2024-10-16	27.850	27.900	26.900	27.700	26.387	38,001
2024-10-15	26.700	27.900	26.700	27.900	26.577	11,057
2024-10-14	27.800	27.800	26.700	26.700	25.434	1,000
2024-10-11	27.800	27.900	26.850	27.600	26.291	17,804
2024-10-09	27.000	27.800	26.950	27.800	26.482	7,204
2024-10-08	27.850	27.850	27.350	27.850	26.530	14,001
2024-10-07	27.900	27.900	27.800	27.800	26.482	3,000
2024-10-04	27.900	27.900	27.900	27.900	26.577	1,201
2024-10-01	27.300	27.800	26.600	27.300	26.006	139,567
2024-09-30	28.400	28.400	27.900	28.000	26.672	8,002
2024-09-27	28.250	28.400	27.900	28.000	26.672	37,000
2024-09-26	28.350	28.400	27.300	27.600	26.291	55,000
2024-09-25	28.300	28.900	27.750	28.350	27.006	130,450
2024-09-24	28.200	28.200	27.700	27.800	26.482	32,500
2024-09-23	29.000	29.000	27.550	28.100	26.768	15,301
2024-09-20	29.100	29.100	28.000	28.100	26.768	72,903
2024-09-19	28.600	29.900	28.400	28.900	27.530	102,538
2024-09-18	28.200	29.100	27.800	28.550	27.196	71,891
2024-09-16	27.200	28.250	26.700	28.150	26.815	59,808
2024-09-13	27.000	27.800	26.800	27.100	25.815	30,000
2024-09-12	27.100	27.100	26.400	26.400	25.148	18,200
2024-09-11	27.100	27.100	26.400	27.100	25.815	14,360
2024-09-10	27.100	27.500	26.900	27.100	25.815	44,400
2024-09-09	26.900	26.900	26.400	26.400	25.148	20,001
2024-09-06	27.100	27.100	26.300	26.300	25.053	2,129
2024-09-05	27.000	27.100	26.800	27.100	25.815	17,600
2024-09-04	26.400	27.000	26.400	27.000	25.720	2,280
2024-09-03	27.100	27.100	26.500	26.800	25.529	43,800
2024-09-02	26.450	26.900	26.350	26.900	25.625	7,200
2024-08-30	27.100	27.450	26.700	26.700	25.434	21,050
2024-08-29	27.100	27.300	26.400	27.100	25.815	33,900
2024-08-28	27.000	27.000	26.250	27.000	25.720	26,900
2024-08-27	26.350	26.600	26.250	26.350	25.101	16,120
2024-08-26	26.600	27.050	26.300	26.400	25.148	21,000
2024-08-23	26.200	27.300	26.050	27.300	26.006	24,400
2024-08-22	27.400	27.400	27.100	27.100	25.815	1,300
2024-08-21	27.100	27.500	26.650	27.500	26.196	24,100
2024-08-20	27.900	27.900	26.900	27.000	25.720	41,120
2024-08-19	27.050	27.300	26.800	27.100	25.815	86,300
2024-08-16	27.700	28.200	27.100	27.600	26.291	19,200
2024-08-15	27.400	27.700	27.300	27.300	26.006	32,400
2024-08-14	27.600	28.000	27.200	27.200	25.910	13,400
2024-08-13	27.400	28.300	27.400	27.600	26.291	24,100
2024-08-12	27.500	28.400	26.900	27.100	25.815	56,500
2024-08-09	26.300	27.500	26.300	27.000	25.720	36,850
2024-08-08	25.000	26.200	25.000	26.200	24.958	420
2024-08-07	26.500	26.700	24.900	25.300	24.100	48,090
2024-08-06	26.600	27.350	25.500	26.500	25.244	27,400
2024-08-05	26.600	27.750	26.250	26.300	25.053	32,275
2024-08-02	27.100	28.000	27.000	28.000	26.672	15,225

← NewerPage 9 of 21 · 1,220 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.