Pixon Technologies Corporation (TPEX:5248)
Taiwan · Delayed Price · Currency is TWD 19.70
-0.60 (-2.96%)
Apr 1, 2026, 1:51 PM CST
Pixon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.00 | 20.20 | 19.30 | 19.65 | 19.65 | -3.20% | 138,448 |
| Mar 31, 2026 | 20.50 | 20.60 | 20.00 | 20.30 | 20.30 | -0.98% | 64,618 |
| Mar 30, 2026 | 20.90 | 21.65 | 20.05 | 20.50 | 20.50 | -4.87% | 62,957 |
| Mar 27, 2026 | 21.75 | 21.90 | 20.85 | 21.55 | 21.55 | -4.22% | 117,259 |
| Mar 26, 2026 | 23.50 | 23.60 | 21.85 | 22.50 | 22.50 | -4.26% | 124,676 |
| Mar 25, 2026 | 24.35 | 25.00 | 22.05 | 23.50 | 23.50 | -2.49% | 153,841 |
| Mar 24, 2026 | 24.70 | 27.50 | 23.05 | 24.10 | 24.10 | -2.03% | 563,389 |
| Mar 23, 2026 | 19.00 | 25.10 | 18.15 | 24.60 | 24.60 | 29.47% | 587,353 |
| Mar 20, 2026 | 18.40 | 19.00 | 18.35 | 19.00 | 19.00 | - | 70,213 |
| Mar 19, 2026 | 18.90 | 19.30 | 18.55 | 19.00 | 19.00 | -2.06% | 64,161 |
| Mar 18, 2026 | 19.90 | 20.00 | 19.00 | 19.40 | 19.40 | -2.02% | 75,843 |
| Mar 17, 2026 | 20.50 | 20.50 | 19.10 | 19.80 | 19.80 | -1.49% | 105,251 |
| Mar 16, 2026 | 20.10 | 20.50 | 19.70 | 20.10 | 20.10 | -2.43% | 37,951 |
| Mar 13, 2026 | 21.50 | 21.55 | 20.00 | 20.60 | 20.60 | -8.44% | 154,366 |
| Mar 12, 2026 | 21.60 | 22.50 | 21.60 | 22.50 | 22.50 | 2.74% | 17,003 |
| Mar 11, 2026 | 22.40 | 22.60 | 21.55 | 21.90 | 21.90 | -0.45% | 24,100 |
| Mar 10, 2026 | 22.00 | 22.75 | 21.95 | 22.00 | 22.00 | - | 29,001 |
| Mar 9, 2026 | 22.05 | 22.70 | 21.50 | 22.00 | 22.00 | -3.93% | 24,250 |
| Mar 6, 2026 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | 0.44% | 14,350 |
| Mar 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.17% | 1,050 |
| Mar 4, 2026 | 22.40 | 22.95 | 22.10 | 22.10 | 22.10 | -3.70% | 32,100 |
| Mar 3, 2026 | 23.10 | 23.10 | 22.45 | 22.95 | 22.95 | -0.65% | 7,548 |
| Mar 2, 2026 | 23.00 | 23.10 | 22.50 | 23.10 | 23.10 | - | 9,060 |
| Feb 26, 2026 | 22.95 | 23.10 | 22.95 | 23.10 | 23.10 | 0.65% | 7,689 |
| Feb 25, 2026 | 22.05 | 23.00 | 22.05 | 22.95 | 22.95 | 4.32% | 40,450 |
| Feb 24, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -3.51% | 5,100 |
| Feb 23, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 1.33% | 8,024 |
| Feb 11, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | - | 5,218 |
| Feb 10, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | -0.44% | 3,110 |
| Feb 9, 2026 | 23.10 | 23.10 | 22.00 | 22.60 | 22.60 | 0.89% | 81,900 |
| Feb 6, 2026 | 23.00 | 23.10 | 22.40 | 22.40 | 22.40 | - | 18,655 |
| Feb 5, 2026 | 22.50 | 23.05 | 22.40 | 22.40 | 22.40 | - | 22,680 |
| Feb 4, 2026 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 0.90% | 10,000 |
| Feb 3, 2026 | 22.30 | 22.30 | 21.60 | 22.20 | 22.20 | 1.37% | 14,010 |
| Feb 2, 2026 | 21.45 | 22.00 | 21.45 | 21.90 | 21.90 | -2.45% | 7,550 |
| Jan 30, 2026 | 22.50 | 22.50 | 21.60 | 22.45 | 22.45 | 3.94% | 17,100 |
| Jan 29, 2026 | 21.55 | 22.55 | 21.55 | 21.60 | 21.60 | -4.00% | 1,225 |
| Jan 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.45% | 38 |
| Jan 27, 2026 | 21.60 | 22.50 | 21.50 | 21.75 | 21.75 | -1.14% | 7,170 |
| Jan 26, 2026 | 22.20 | 22.60 | 22.00 | 22.00 | 22.00 | 2.33% | 18,000 |
| 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 |