Pixon Technologies Corporation (TPEX:5248)
Taiwan · Delayed Price · Currency is TWD 21.50
-0.20 (-0.92%)
At close: Jan 23, 2026
Pixon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.70 | 22.50 | 21.50 | 21.50 | 21.50 | -0.92% | 25,160 |
| Jan 22, 2026 | 21.60 | 22.60 | 21.60 | 21.70 | 21.70 | -3.98% | 7,000 |
| Jan 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | 1,243 |
| Jan 20, 2026 | 22.50 | 22.50 | 21.65 | 22.50 | 22.50 | 3.93% | 5,246 |
| Jan 19, 2026 | 22.30 | 22.40 | 21.65 | 21.65 | 21.65 | -3.56% | 2,323 |
| Jan 16, 2026 | 21.80 | 22.55 | 21.70 | 22.45 | 22.45 | -1.32% | 12,225 |
| Jan 15, 2026 | 21.90 | 22.75 | 21.90 | 22.75 | 22.75 | 1.11% | 1,060 |
| Jan 14, 2026 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -1.32% | 1,300 |
| Jan 13, 2026 | 22.70 | 22.80 | 21.90 | 22.80 | 22.80 | 1.33% | 12,228 |
| Jan 12, 2026 | 22.70 | 22.70 | 21.90 | 22.50 | 22.50 | 1.35% | 4,029 |
| Jan 9, 2026 | 22.65 | 22.65 | 21.95 | 22.20 | 22.20 | -0.45% | 14,547 |
| Jan 8, 2026 | 23.90 | 23.90 | 22.20 | 22.30 | 22.30 | -6.69% | 55,147 |
| Jan 7, 2026 | 23.95 | 23.95 | 22.85 | 23.90 | 23.90 | -0.21% | 18,317 |
| Jan 6, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 35 |
| Jan 5, 2026 | 24.70 | 24.70 | 23.00 | 23.95 | 23.95 | -2.24% | 30,100 |
| Jan 2, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.94% | 43,200 |
| Dec 31, 2025 | 24.60 | 24.60 | 23.70 | 23.80 | 23.80 | -3.25% | 16,468 |
| Dec 30, 2025 | 25.45 | 25.45 | 24.35 | 24.60 | 24.60 | -1.99% | 6,229 |
| Dec 29, 2025 | 24.50 | 25.10 | 24.50 | 25.10 | 25.10 | 4.58% | 51,011 |
| Dec 26, 2025 | 24.50 | 25.00 | 23.85 | 24.00 | 24.00 | 0.42% | 3,756 |
| Dec 24, 2025 | 23.95 | 24.60 | 23.90 | 23.90 | 23.90 | 3.24% | 13,223 |
| Dec 23, 2025 | 24.00 | 24.00 | 22.85 | 23.15 | 23.15 | -2.73% | 12,328 |
| Dec 22, 2025 | 24.00 | 24.00 | 23.00 | 23.80 | 23.80 | -0.83% | 16,237 |
| Dec 19, 2025 | 24.70 | 24.70 | 23.90 | 24.00 | 24.00 | -1.44% | 22,031 |
| Dec 18, 2025 | 22.90 | 24.35 | 22.90 | 24.35 | 24.35 | 6.33% | 50,851 |
| Dec 17, 2025 | 22.05 | 22.90 | 22.05 | 22.90 | 22.90 | - | 6,029 |
| Dec 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 33 |
| Dec 15, 2025 | 23.90 | 23.90 | 22.30 | 23.00 | 23.00 | -3.16% | 31,370 |
| Dec 12, 2025 | 24.00 | 24.00 | 23.00 | 23.75 | 23.75 | -1.04% | 9,372 |
| Dec 11, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | 3,030 |
| Dec 10, 2025 | 23.55 | 24.00 | 23.45 | 23.60 | 23.60 | 0.21% | 17,168 |
| Dec 9, 2025 | 25.50 | 25.50 | 23.55 | 23.55 | 23.55 | -4.66% | 34,106 |
| Dec 8, 2025 | 23.90 | 25.60 | 23.80 | 24.70 | 24.70 | 5.56% | 92,379 |
| Dec 5, 2025 | 24.60 | 24.60 | 23.30 | 23.40 | 23.40 | -2.50% | 31,156 |
| Dec 4, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 125 |
| Dec 3, 2025 | 24.65 | 24.90 | 24.00 | 24.60 | 24.60 | -0.20% | 14,782 |
| Dec 2, 2025 | 24.00 | 24.65 | 23.80 | 24.65 | 24.65 | 2.71% | 16,360 |
| Dec 1, 2025 | 23.65 | 24.00 | 22.90 | 24.00 | 24.00 | 2.56% | 8,129 |
| Nov 28, 2025 | 23.40 | 23.95 | 23.00 | 23.40 | 23.40 | -0.43% | 16,131 |
| Nov 27, 2025 | 23.10 | 24.40 | 23.00 | 23.50 | 23.50 | -0.42% | 76,881 |
| Nov 26, 2025 | 22.85 | 23.70 | 22.70 | 23.60 | 23.60 | 7.27% | 43,478 |
| Nov 25, 2025 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | -0.90% | 4,043 |
| Nov 24, 2025 | 23.00 | 23.00 | 22.00 | 22.20 | 22.20 | - | 16,033 |
| Nov 21, 2025 | 23.00 | 23.00 | 22.00 | 22.20 | 22.20 | - | 34,540 |
| Nov 20, 2025 | 23.10 | 23.10 | 22.20 | 22.20 | 22.20 | - | 1,432 |
| Nov 19, 2025 | 22.00 | 22.90 | 22.00 | 22.20 | 22.20 | -1.11% | 12,252 |
| Nov 18, 2025 | 23.00 | 23.00 | 22.10 | 22.45 | 22.45 | 0.67% | 41,911 |
| Nov 17, 2025 | 23.10 | 23.10 | 22.20 | 22.30 | 22.30 | -3.46% | 4,334 |
| Nov 14, 2025 | 23.10 | 23.10 | 22.05 | 23.10 | 23.10 | 0.22% | 1,034 |
| Nov 13, 2025 | 23.10 | 23.10 | 22.10 | 23.05 | 23.05 | -0.22% | 9,287 |