Pixon Technologies Corporation (TPEX:5248)
Taiwan · Delayed Price · Currency is TWD 22.40
+0.40 (1.82%)
Mar 11, 2026, 10:25 AM CST
Pixon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,322 |
| 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 |
| 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 |