Pixon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	26.800	26.800	26.800	26.800	24.412	400
2022-02-14	25.650	25.650	25.650	25.650	23.364	2,000
2022-02-11	25.950	26.800	25.950	26.800	24.412	17,200
2022-02-10	26.400	26.900	26.400	26.900	24.503	3,300
2022-02-09	26.400	26.900	26.300	26.900	24.503	18,800
2022-02-08	27.400	27.400	26.400	27.000	24.594	5,748
2022-02-07	27.200	28.000	26.400	27.450	25.004	36,250
2022-01-26	25.600	27.150	24.700	27.150	24.731	63,416
2022-01-25	24.500	25.600	24.500	24.500	22.317	2,200
2022-01-24	25.250	25.250	25.250	25.250	23.000	0
2022-01-21	25.250	25.250	25.250	25.250	23.000	0
2022-01-20	24.500	25.250	24.500	25.250	23.000	2,500
2022-01-19	25.100	25.100	25.100	25.100	22.863	3,000
2022-01-18	25.100	25.100	25.100	25.100	22.863	1,000
2022-01-17	25.100	25.100	25.100	25.100	22.863	0
2022-01-14	25.050	25.100	24.950	25.100	22.863	11,300
2022-01-13	25.050	25.050	25.050	25.050	22.818	1,500
2022-01-12	25.500	25.500	25.500	25.500	23.228	0
2022-01-11	25.050	25.600	25.050	25.500	23.228	5,000
2022-01-10	25.050	25.050	25.050	25.050	22.818	600
2022-01-07	26.250	26.250	26.250	26.250	23.911	700
2022-01-06	25.050	26.200	25.050	26.200	23.865	7,800
2022-01-05	26.200	26.200	26.200	26.200	23.865	500
2022-01-04	26.200	26.200	26.200	26.200	23.865	1,000
2022-01-03	26.200	26.200	26.200	26.200	23.865	1,800
2021-12-30	25.150	25.650	25.150	25.650	23.364	7,000
2021-12-29	24.550	25.150	24.550	25.150	22.909	3,500
2021-12-28	24.550	24.550	24.550	24.550	22.362	1,000
2021-12-27	24.700	25.200	24.600	25.200	22.954	18,001
2021-12-24	25.800	25.800	25.800	25.800	23.501	3,500
2021-12-23	25.050	25.800	25.000	25.800	23.501	16,700
2021-12-22	25.100	25.850	25.000	25.850	23.547	25,100
2021-12-21	25.100	25.100	25.100	25.100	22.863	1,000
2021-12-20	25.000	25.000	25.000	25.000	22.772	2,400
2021-12-17	25.000	25.000	24.150	24.150	21.998	6,704
2021-12-16	24.200	25.000	24.200	25.000	22.772	33,200
2021-12-15	24.300	25.000	24.300	24.300	22.135	4,301
2021-12-14	24.300	25.000	24.300	25.000	22.772	2,000
2021-12-13	24.300	25.000	24.300	24.950	22.727	1,801
2021-12-10	25.150	25.150	24.300	24.300	22.135	3,400
2021-12-09	25.100	25.100	25.100	25.100	22.863	0
2021-12-08	25.100	25.100	25.100	25.100	22.863	0
2021-12-07	25.100	25.100	25.100	25.100	22.863	1,100
2021-12-06	25.000	25.000	25.000	25.000	22.772	0
2021-12-03	24.500	25.450	24.300	25.000	22.772	23,939
2021-12-02	24.850	25.450	24.600	25.000	22.772	10,501
2021-12-01	25.750	25.750	25.750	25.750	23.455	0
2021-11-30	24.900	25.750	24.900	25.750	23.455	1,300
2021-11-29	24.900	25.700	24.900	25.700	23.410	2,400
2021-11-26	25.100	25.700	25.000	25.500	23.228	14,050
2021-11-25	25.000	25.550	25.000	25.050	22.818	10,000
2021-11-24	26.100	26.100	26.100	26.100	23.774	1,000
2021-11-23	25.200	25.200	25.200	25.200	22.954	0
2021-11-22	24.950	25.200	24.950	25.200	22.954	6,000
2021-11-19	25.900	25.900	25.900	25.900	23.592	0
2021-11-18	24.950	25.900	24.850	25.900	23.592	2,210
2021-11-17	25.900	25.900	25.000	25.500	23.228	4,000
2021-11-16	25.800	25.800	25.800	25.800	23.501	2,000
2021-11-15	25.800	25.800	25.800	25.800	23.501	1,500
2021-11-12	25.650	25.950	25.650	25.950	23.638	6,500

← NewerPage 20 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.