Pixon Technologies Corporation (TPEX:5248)
Taiwan · Delayed Price · Currency is TWD 21.90
-1.10 (-4.78%)
Nov 6, 2026, 1:08 PM CST
Pixon Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.60 | 22.60 | 21.25 | 21.90 | 21.90 | -4.78% | 40,952 |
| Nov 5, 2026 | 23.60 | 23.60 | 22.00 | 23.00 | 23.00 | -2.75% | 82,742 |
| Nov 4, 2026 | 23.45 | 24.00 | 22.70 | 23.65 | 23.65 | -2.07% | 93,625 |
| Nov 3, 2026 | 24.95 | 25.00 | 23.00 | 24.15 | 24.15 | -7.47% | 82,195 |
| Nov 2, 2026 | 25.75 | 26.10 | 24.90 | 26.10 | 26.10 | 3.16% | 65,068 |
| Oct 30, 2026 | 25.60 | 25.70 | 24.90 | 25.30 | 25.30 | -2.32% | 35,525 |
| Oct 29, 2026 | 26.90 | 26.90 | 25.40 | 25.90 | 25.90 | -4.07% | 54,136 |
| Oct 28, 2026 | 27.05 | 27.05 | 26.50 | 27.00 | 27.00 | -0.18% | 35,962 |
| Oct 27, 2026 | 27.90 | 28.00 | 26.20 | 27.05 | 27.05 | -4.08% | 142,076 |
| Oct 22, 2026 | 28.65 | 29.00 | 27.90 | 28.20 | 28.20 | -1.40% | 42,965 |
| Oct 21, 2026 | 30.00 | 30.00 | 28.55 | 28.60 | 28.60 | -3.70% | 26,685 |
| Oct 20, 2026 | 29.05 | 30.00 | 28.50 | 29.70 | 29.70 | 2.24% | 35,629 |
| Oct 19, 2026 | 28.50 | 29.05 | 27.65 | 29.05 | 29.05 | -1.86% | 63,568 |
| Oct 16, 2026 | 29.75 | 30.00 | 28.40 | 29.60 | 29.60 | -0.50% | 42,333 |
| Oct 15, 2026 | 30.05 | 30.40 | 29.00 | 29.75 | 29.75 | -2.78% | 171,205 |
| Oct 14, 2026 | 30.00 | 31.30 | 29.90 | 30.60 | 30.60 | 0.33% | 54,201 |
| Oct 13, 2026 | 31.70 | 31.75 | 30.20 | 30.50 | 30.50 | -3.79% | 50,985 |
| Oct 12, 2026 | 30.80 | 32.35 | 30.80 | 31.70 | 31.70 | 2.76% | 63,205 |
| Oct 8, 2026 | 30.95 | 30.95 | 29.50 | 30.85 | 30.85 | -0.32% | 163,242 |
| Oct 7, 2026 | 31.00 | 31.25 | 30.40 | 30.95 | 30.95 | -0.96% | 154,760 |
| Oct 6, 2026 | 32.40 | 32.65 | 30.95 | 31.25 | 31.25 | -3.40% | 131,950 |
| Oct 5, 2026 | 30.90 | 34.15 | 30.90 | 32.35 | 32.35 | 2.37% | 172,196 |
| Oct 2, 2026 | 31.90 | 31.90 | 30.55 | 31.60 | 31.60 | -0.78% | 81,670 |
| Oct 1, 2026 | 31.75 | 31.85 | 30.40 | 31.85 | 31.85 | - | 44,849 |
| Sep 30, 2026 | 32.00 | 32.00 | 30.45 | 31.85 | 31.85 | 0.95% | 86,228 |
| Sep 29, 2026 | 30.05 | 31.60 | 30.00 | 31.55 | 31.55 | 5.87% | 58,644 |
| Sep 24, 2026 | 30.25 | 31.00 | 29.45 | 29.80 | 29.80 | -5.25% | 157,607 |
| Sep 23, 2026 | 30.50 | 31.50 | 30.45 | 31.45 | 31.45 | 0.16% | 37,675 |
| Sep 22, 2026 | 32.00 | 32.45 | 30.55 | 31.40 | 31.40 | 0.16% | 176,343 |
| Sep 21, 2026 | 33.00 | 33.00 | 31.35 | 31.35 | 31.35 | -2.64% | 93,723 |
| Sep 18, 2026 | 33.00 | 33.00 | 31.55 | 32.20 | 32.20 | -1.23% | 18,709 |
| Sep 17, 2026 | 32.60 | 32.95 | 31.55 | 32.60 | 32.60 | 2.19% | 14,860 |
| Sep 16, 2026 | 31.40 | 32.50 | 31.35 | 31.90 | 31.90 | 0.47% | 47,320 |
| Sep 15, 2026 | 32.80 | 34.15 | 31.75 | 31.75 | 31.75 | -5.22% | 79,027 |
| Sep 14, 2026 | 32.30 | 34.20 | 31.50 | 33.50 | 33.50 | 8.06% | 58,777 |
| Sep 11, 2026 | 32.10 | 32.10 | 30.25 | 31.00 | 31.00 | -3.43% | 154,654 |
| Sep 10, 2026 | 33.00 | 33.45 | 32.10 | 32.10 | 32.10 | -3.31% | 192,521 |
| Sep 9, 2026 | 36.65 | 36.65 | 33.00 | 33.20 | 33.20 | -7.00% | 610,364 |
| Sep 8, 2026 | 39.05 | 39.05 | 34.80 | 35.70 | 35.70 | -9.62% | 652,512 |
| Sep 7, 2026 | 40.00 | 40.00 | 38.55 | 39.50 | 39.50 | - | 115,411 |
| Sep 4, 2026 | 41.00 | 42.00 | 38.35 | 39.50 | 39.50 | -3.66% | 235,088 |
| Sep 3, 2026 | 37.55 | 42.15 | 37.55 | 41.00 | 41.00 | 6.77% | 547,616 |
| Sep 2, 2026 | 38.80 | 38.80 | 37.10 | 38.40 | 38.40 | 0.66% | 81,889 |
| Sep 1, 2026 | 39.00 | 39.00 | 37.45 | 38.15 | 38.15 | -0.91% | 36,715 |
| Aug 31, 2026 | 39.35 | 39.35 | 37.05 | 38.50 | 38.50 | -2.41% | 106,247 |
| Aug 28, 2026 | 39.05 | 39.80 | 37.85 | 39.45 | 39.45 | -0.75% | 150,255 |
| Aug 27, 2026 | 39.95 | 39.95 | 38.00 | 39.75 | 39.75 | -0.13% | 115,945 |
| Aug 26, 2026 | 39.20 | 39.90 | 38.55 | 39.80 | 39.80 | 0.13% | 132,584 |
| Aug 25, 2026 | 40.10 | 40.10 | 38.35 | 39.75 | 39.75 | - | 28,215 |
| Aug 24, 2026 | 40.00 | 40.00 | 38.60 | 39.75 | 39.75 | 1.27% | 63,512 |