Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.050	30.000	28.500	29.700	29.700	35,629
2026-10-19	28.500	29.050	27.650	29.050	29.050	63,568
2026-10-16	29.750	30.000	28.400	29.600	29.600	42,333
2026-10-15	30.050	30.400	29.000	29.200	29.200	170,804
2026-10-14	30.000	31.300	29.900	30.600	30.600	52,201
2026-10-13	31.700	31.750	30.200	30.850	30.850	41,185
2026-10-12	30.800	32.350	30.800	31.750	31.750	62,195
2026-10-08	30.950	30.950	29.500	29.900	29.900	146,407
2026-10-07	31.000	31.250	30.500	30.500	30.500	105,324
2026-10-06	32.400	32.650	30.950	31.200	31.200	125,475
2026-10-05	30.900	34.150	30.900	32.000	32.000	140,694
2026-10-02	31.900	31.900	30.550	31.600	31.600	81,670
2026-10-01	31.750	31.750	30.400	30.900	30.900	44,839
2026-09-30	32.000	32.000	30.450	31.700	31.700	77,913
2026-09-29	30.050	31.600	30.000	30.700	30.700	58,634
2026-09-24	30.250	30.950	29.450	30.950	30.950	146,585
2026-09-23	30.500	31.500	30.450	31.450	31.450	37,675
2026-09-22	32.000	32.450	30.700	30.800	30.800	167,388
2026-09-21	33.000	33.000	31.400	31.400	31.400	93,603
2026-09-18	33.000	33.000	31.550	32.200	32.200	16,689
2026-09-17	32.600	32.950	31.550	31.550	31.550	14,855
2026-09-16	31.400	32.500	31.350	32.000	32.000	43,320
2026-09-15	32.800	34.150	31.850	31.900	31.900	71,642
2026-09-14	32.300	34.200	31.500	33.900	33.900	54,777
2026-09-11	32.100	32.100	30.250	31.950	31.950	144,333
2026-09-10	33.000	33.450	32.150	32.300	32.300	185,121
2026-09-09	36.650	36.650	33.000	33.900	33.900	609,142
2026-09-08	39.050	39.050	34.800	36.150	36.150	636,512
2026-09-07	40.000	40.000	38.550	39.600	39.600	111,360
2026-09-04	41.000	42.000	38.350	38.800	38.800	224,080
2026-09-03	37.550	42.150	37.550	40.500	40.500	536,355
2026-09-02	38.800	38.800	37.100	38.000	38.000	77,889
2026-09-01	39.000	39.000	37.450	38.150	38.150	36,615
2026-08-31	39.350	39.350	37.050	38.000	38.000	105,878
2026-08-28	39.800	39.800	37.850	38.500	38.500	143,143
2026-08-27	39.950	39.950	38.000	39.400	39.400	108,934
2026-08-26	39.200	39.900	38.550	39.900	39.900	131,443
2026-08-25	40.100	40.100	38.350	39.750	39.750	28,215
2026-08-24	40.000	40.000	38.600	39.750	39.750	61,971
2026-08-21	41.000	41.000	38.500	39.300	39.300	115,969
2026-08-20	41.000	42.950	39.350	39.650	39.650	234,610
2026-08-19	38.450	40.950	37.550	40.350	40.350	202,392
2026-08-18	41.550	42.950	38.700	39.400	39.400	383,564
2026-08-17	39.000	44.950	39.000	42.700	42.700	898,123
2026-08-14	36.150	38.800	36.150	38.200	38.200	234,806
2026-08-13	36.750	36.900	35.800	36.150	36.150	70,625
2026-08-12	36.600	36.750	35.200	36.750	36.750	138,992
2026-08-11	36.050	36.900	35.450	35.950	35.950	89,018
2026-08-10	35.250	38.400	35.250	36.050	36.050	268,267
2026-08-07	35.550	39.900	35.250	35.850	35.850	416,714
2026-08-06	37.600	37.600	35.200	35.550	35.550	556,188
2026-08-05	37.700	39.650	37.550	37.900	37.900	151,407
2026-08-04	37.000	39.450	36.700	37.850	37.850	249,695
2026-08-03	37.000	40.200	36.800	38.750	38.750	170,929
2026-07-31	35.700	39.450	35.700	37.900	37.900	202,373
2026-07-30	36.050	38.550	34.200	34.700	34.700	262,576
2026-07-29	38.950	38.950	33.450	37.000	37.000	643,194
2026-07-28	41.800	42.500	37.100	38.600	38.600	687,186
2026-07-27	43.600	44.200	42.350	43.300	43.300	170,245
2026-07-24	44.050	44.700	41.900	42.850	42.850	436,674

Page 1 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.