Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	19.950	20.000	19.900	20.000	18.218	22,000
2022-05-13	20.900	20.900	20.900	20.900	19.038	0
2022-05-12	20.000	20.900	19.950	20.900	19.038	6,100
2022-05-11	20.500	21.000	20.200	21.000	19.129	6,817
2022-05-10	21.250	21.250	21.250	21.250	19.356	700
2022-05-09	20.350	21.250	20.300	20.400	18.582	5,300
2022-05-06	21.500	21.500	21.500	21.500	19.584	0
2022-05-05	22.200	22.400	20.500	21.500	19.584	18,500
2022-05-04	21.600	22.100	21.600	22.100	20.131	9,200
2022-05-03	21.600	21.600	21.600	21.600	19.675	1
2022-04-29	20.550	21.600	20.550	21.600	19.675	11,800
2022-04-28	20.550	20.550	20.350	20.350	18.537	3,000
2022-04-27	20.800	20.800	20.800	20.800	18.947	0
2022-04-26	20.800	20.800	20.800	20.800	18.947	2,000
2022-04-25	20.800	21.000	20.800	21.000	19.129	5,000
2022-04-22	21.450	21.450	21.450	21.450	19.539	0
2022-04-21	21.450	21.450	21.450	21.450	19.539	731
2022-04-20	20.900	21.550	20.900	21.000	19.129	4,500
2022-04-19	21.700	21.700	21.000	21.250	19.356	16,804
2022-04-18	21.000	21.700	20.900	21.700	19.766	6,000
2022-04-15	21.800	21.800	21.800	21.800	19.857	0
2022-04-14	21.800	21.800	21.800	21.800	19.857	0
2022-04-13	21.800	21.800	21.800	21.800	19.857	1,200
2022-04-12	21.800	21.800	21.800	21.800	19.857	1,000
2022-04-11	21.000	21.000	21.000	21.000	19.129	0
2022-04-08	21.000	21.200	21.000	21.000	19.129	13,500
2022-04-07	21.100	21.200	21.100	21.200	19.311	20,000
2022-04-06	21.100	22.100	21.100	21.400	19.493	37,900
2022-04-01	21.650	21.950	21.150	21.500	19.584	19,601
2022-03-31	21.950	21.950	21.950	21.950	19.994	1
2022-03-30	21.650	22.350	21.650	22.000	20.040	9,301
2022-03-29	21.950	22.300	21.850	22.100	20.131	13,723
2022-03-28	22.100	22.800	22.000	22.700	20.677	30,500
2022-03-25	22.600	22.750	22.600	22.750	20.723	2,979
2022-03-24	22.250	22.950	22.250	22.400	20.404	9,793
2022-03-23	23.000	23.000	23.000	23.000	20.950	500
2022-03-22	22.400	23.050	22.200	22.800	20.768	17,588
2022-03-21	22.950	23.250	22.350	22.550	20.541	31,000
2022-03-18	24.500	24.950	21.000	23.000	20.950	73,775
2022-03-17	25.000	25.000	25.000	25.000	22.772	0
2022-03-16	25.000	25.000	25.000	25.000	22.772	500
2022-03-15	24.600	24.800	24.600	24.800	22.590	6,200
2022-03-14	24.900	25.000	24.850	25.000	22.772	18,000
2022-03-11	25.700	26.150	25.700	25.700	23.410	3,201
2022-03-10	25.700	25.700	25.700	25.700	23.410	300
2022-03-09	25.500	25.500	25.500	25.500	23.228	0
2022-03-08	26.750	26.750	25.500	25.500	23.228	9,201
2022-03-07	26.800	26.800	26.800	26.800	24.412	0
2022-03-04	26.800	26.800	26.800	26.800	24.412	0
2022-03-03	26.800	26.800	26.800	26.800	24.412	100
2022-03-02	26.550	26.550	26.550	26.550	24.184	4,500
2022-03-01	26.550	26.550	26.550	26.550	24.184	0
2022-02-25	26.550	26.550	26.550	26.550	24.184	1,000
2022-02-24	25.650	26.000	25.600	26.000	23.683	9,000
2022-02-23	26.750	26.750	26.750	26.750	24.366	5
2022-02-22	26.750	26.750	26.750	26.750	24.366	1,000
2022-02-21	26.750	26.750	26.750	26.750	24.366	1,000
2022-02-18	26.750	26.750	26.750	26.750	24.366	300
2022-02-17	25.900	25.900	25.900	25.900	23.592	1,000
2022-02-16	26.750	26.750	26.750	26.750	24.366	500

← NewerPage 19 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.