Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.750	19.750	19.750	19.750	18.297	0
2022-08-08	19.750	19.750	19.750	19.750	18.297	0
2022-08-05	19.750	19.750	19.750	19.750	18.297	0
2022-08-04	19.750	19.750	19.750	19.750	18.297	0
2022-08-03	19.750	19.750	19.750	19.750	18.297	1,800
2022-08-02	19.600	19.800	19.550	19.800	18.344	16,800
2022-08-01	18.900	20.300	18.900	20.100	18.622	42,600
2022-07-29	18.300	18.900	18.300	18.900	17.510	17,300
2022-07-28	18.300	18.300	18.300	18.300	16.954	1,000
2022-07-27	18.300	18.300	18.300	18.300	16.954	8,000
2022-07-26	17.850	18.400	17.750	17.900	16.583	30,000
2022-07-25	17.800	17.800	17.500	17.500	16.213	5,000
2022-07-22	17.800	17.800	17.000	17.800	16.491	1,369
2022-07-21	17.750	17.750	17.750	17.750	16.444	5,000
2022-07-20	17.750	17.750	17.750	17.750	16.444	0
2022-07-19	17.750	17.750	17.750	17.750	16.444	800
2022-07-18	17.750	17.750	17.750	17.750	16.444	4,000
2022-07-15	17.050	17.700	17.050	17.700	16.398	15,130
2022-07-14	17.000	17.050	17.000	17.050	15.796	10,500
2022-07-13	16.850	17.000	16.750	17.000	15.750	23,000
2022-07-12	16.950	17.500	16.950	17.500	16.213	11,100
2022-07-11	17.250	17.800	17.000	17.800	16.491	33,200
2022-07-08	19.600	19.650	15.700	17.200	15.935	172,290
2022-07-07	19.600	19.700	19.600	19.700	18.251	13,000
2022-07-06	20.500	20.500	20.500	20.500	18.992	300
2022-07-05	20.500	20.500	20.500	20.500	18.992	500
2022-07-04	20.400	20.500	20.000	20.500	18.992	3,460
2022-07-01	20.500	20.500	20.400	20.400	18.899	800
2022-06-30	19.900	20.500	19.600	20.500	18.992	2,742
2022-06-29	20.850	20.850	20.850	20.850	18.992	500
2022-06-28	20.000	20.850	20.000	20.850	18.992	590
2022-06-27	20.500	20.800	20.500	20.800	18.947	3,100
2022-06-24	21.100	21.100	20.200	20.200	18.400	9,600
2022-06-23	20.400	21.100	20.050	20.200	18.400	18,303
2022-06-22	20.400	20.400	19.400	20.400	18.582	242
2022-06-21	20.350	20.400	20.200	20.350	18.537	10,100
2022-06-20	20.350	20.350	20.350	20.350	18.537	100
2022-06-17	19.400	20.000	19.400	20.000	18.218	13,000
2022-06-16	21.300	21.300	19.400	19.400	17.671	12,200
2022-06-15	20.500	21.300	20.400	21.300	19.402	10,600
2022-06-14	20.500	21.400	20.500	21.400	19.493	2,100
2022-06-13	21.400	21.400	21.400	21.400	19.493	0
2022-06-10	21.400	21.400	21.400	21.400	19.493	300
2022-06-09	21.400	21.400	20.500	21.400	19.493	3,400
2022-06-08	21.400	21.400	21.400	21.400	19.493	1,300
2022-06-07	21.300	21.400	20.500	21.400	19.493	3,900
2022-06-06	21.400	21.450	20.700	20.800	18.947	13,800
2022-06-02	21.400	21.400	20.500	21.400	19.493	7,500
2022-06-01	21.400	22.100	21.000	21.400	19.493	32,000
2022-05-31	21.200	21.200	20.700	20.700	18.855	2,500
2022-05-30	20.700	21.150	20.700	21.150	19.265	20,500
2022-05-27	20.700	20.700	20.700	20.700	18.855	2,300
2022-05-26	20.050	20.700	20.000	20.700	18.855	10,800
2022-05-25	19.900	20.000	19.600	20.000	18.218	10,700
2022-05-24	19.100	19.900	19.050	19.200	17.489	10,500
2022-05-23	20.000	20.000	20.000	20.000	18.218	300
2022-05-20	20.000	20.000	20.000	20.000	18.218	400
2022-05-19	19.400	20.000	19.100	19.450	17.717	5,120
2022-05-18	20.250	20.250	20.250	20.250	18.446	1,000
2022-05-17	20.000	20.000	20.000	20.000	18.218	2,400

← NewerPage 18 of 21 · 1,221 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.