Pixon Technologies Corporation (TPEX:5248)
Taiwan · Delayed Price · Currency is TWD 41.60
+3.20 (8.33%)
Sep 3, 2026, 1:55 PM CST
Pixon Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 37.55 | 42.15 | 37.55 | 38.95 | 38.95 | 1.43% | 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 |
| Aug 21, 2026 | 41.00 | 41.00 | 38.50 | 39.25 | 39.25 | -0.63% | 119,470 |
| Aug 20, 2026 | 41.00 | 42.95 | 39.20 | 39.50 | 39.50 | -2.11% | 240,810 |
| Aug 19, 2026 | 38.45 | 40.95 | 37.55 | 40.35 | 40.35 | -0.25% | 202,392 |
| Aug 18, 2026 | 41.55 | 42.95 | 38.70 | 40.45 | 40.45 | -4.15% | 400,320 |
| Aug 17, 2026 | 39.00 | 44.95 | 39.00 | 42.20 | 42.20 | 8.34% | 913,696 |
| Aug 14, 2026 | 36.15 | 38.95 | 36.15 | 38.95 | 38.95 | 7.75% | 275,099 |
| Aug 13, 2026 | 36.75 | 36.90 | 35.80 | 36.15 | 36.15 | -1.63% | 70,635 |
| Aug 12, 2026 | 36.60 | 36.75 | 35.20 | 36.75 | 36.75 | 2.23% | 139,993 |
| Aug 11, 2026 | 36.05 | 36.90 | 35.45 | 35.95 | 35.95 | -1.24% | 96,519 |
| Aug 10, 2026 | 35.25 | 38.40 | 35.25 | 36.40 | 36.40 | 1.11% | 270,378 |
| Aug 7, 2026 | 35.55 | 39.90 | 35.25 | 36.00 | 36.00 | 1.27% | 454,812 |
| Aug 6, 2026 | 37.60 | 37.60 | 35.05 | 35.55 | 35.55 | -7.42% | 585,719 |
| Aug 5, 2026 | 37.70 | 39.65 | 37.55 | 38.40 | 38.40 | 1.86% | 162,460 |
| Aug 4, 2026 | 38.85 | 39.45 | 36.70 | 37.70 | 37.70 | -2.84% | 287,339 |
| Aug 3, 2026 | 37.00 | 40.20 | 36.80 | 38.80 | 38.80 | 2.37% | 181,080 |
| Jul 31, 2026 | 35.70 | 39.45 | 35.70 | 37.90 | 37.90 | 6.46% | 219,904 |
| Jul 30, 2026 | 36.05 | 38.55 | 34.20 | 35.60 | 35.60 | -3.78% | 262,577 |
| Jul 29, 2026 | 38.95 | 38.95 | 33.45 | 37.00 | 37.00 | -5.01% | 650,039 |
| Jul 28, 2026 | 41.80 | 42.50 | 37.10 | 38.95 | 38.95 | -10.46% | 703,245 |
| Jul 27, 2026 | 43.60 | 44.20 | 42.35 | 43.50 | 43.50 | -0.23% | 182,364 |
| Jul 24, 2026 | 44.05 | 44.70 | 41.90 | 43.60 | 43.60 | -1.02% | 467,954 |
| Jul 23, 2026 | 41.85 | 46.30 | 40.00 | 44.05 | 44.05 | 2.44% | 921,338 |
| Jul 22, 2026 | 48.10 | 50.20 | 41.85 | 43.00 | 43.00 | -10.42% | 1,150,336 |
| Jul 21, 2026 | 39.15 | 49.30 | 38.00 | 48.00 | 48.00 | 26.65% | 1,893,880 |
| Jul 20, 2026 | 39.00 | 40.00 | 36.00 | 37.90 | 37.90 | -2.82% | 567,916 |
| Jul 17, 2026 | 36.80 | 42.40 | 35.30 | 39.00 | 39.00 | 1.30% | 706,291 |
| Jul 16, 2026 | 38.00 | 40.25 | 35.10 | 38.50 | 38.50 | -1.66% | 544,314 |
| Jul 15, 2026 | 35.10 | 42.90 | 35.00 | 39.15 | 39.15 | 9.36% | 1,448,765 |
| Jul 14, 2026 | 33.55 | 35.80 | 31.15 | 35.80 | 35.80 | 4.53% | 805,463 |
| Jul 13, 2026 | 38.20 | 38.30 | 33.55 | 34.25 | 34.25 | -8.30% | 1,027,494 |
| Jul 9, 2026 | 42.35 | 44.20 | 35.90 | 37.35 | 37.35 | -13.44% | 1,549,680 |
| Jul 8, 2026 | 29.45 | 46.10 | 29.45 | 43.15 | 43.15 | 50.09% | 2,593,556 |
| Jul 7, 2026 | 29.50 | 29.80 | 28.45 | 28.75 | 28.75 | -1.20% | 148,805 |
| Jul 6, 2026 | 29.40 | 30.00 | 27.95 | 29.10 | 29.10 | - | 316,378 |
| Jul 3, 2026 | 29.50 | 30.60 | 28.75 | 29.10 | 29.10 | 0.17% | 140,691 |
| Jul 2, 2026 | 29.10 | 29.30 | 27.75 | 29.05 | 29.05 | -0.17% | 294,193 |
| Jul 1, 2026 | 29.90 | 30.50 | 28.60 | 29.10 | 29.10 | -3.64% | 316,452 |
| Jun 30, 2026 | 30.20 | 31.00 | 29.00 | 30.20 | 30.20 | 3.78% | 350,420 |
| Jun 29, 2026 | 29.35 | 30.20 | 28.35 | 29.10 | 29.10 | -1.36% | 284,792 |
| Jun 26, 2026 | 30.35 | 30.40 | 28.65 | 29.50 | 29.50 | -2.80% | 344,082 |
| Jun 25, 2026 | 31.05 | 32.15 | 30.35 | 30.35 | 30.35 | -2.25% | 282,893 |