Pixon Technologies Corporation (TPEX:5248)
Taiwan · Delayed Price · Currency is TWD 28.40
-1.35 (-4.54%)
Oct 16, 2026, 1:52 PM CST
Pixon Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.75 | 30.00 | 28.40 | 28.40 | 28.40 | -4.54% | 42,308 |
| 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 |
| 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 |