Pixon Technologies Corporation (TPEX:5248)
Taiwan · Delayed Price · Currency is TWD 43.60
-2.15 (-4.70%)
May 15, 2026, 2:59 PM CST
Pixon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 45.30 | 45.75 | 42.85 | 43.60 | 43.60 | -4.70% | 292,205 |
| May 14, 2026 | 48.80 | 48.80 | 45.40 | 45.75 | 45.75 | -6.63% | 287,307 |
| May 13, 2026 | 50.40 | 50.40 | 47.05 | 49.00 | 49.00 | -5.04% | 219,386 |
| May 12, 2026 | 54.90 | 55.00 | 50.80 | 51.60 | 51.60 | -5.67% | 211,505 |
| May 11, 2026 | 50.50 | 55.10 | 48.05 | 54.70 | 54.70 | 8.53% | 378,171 |
| May 8, 2026 | 52.80 | 54.00 | 47.80 | 50.40 | 50.40 | -7.35% | 635,303 |
| May 7, 2026 | 58.00 | 58.00 | 52.80 | 54.40 | 54.40 | -6.37% | 666,003 |
| May 6, 2026 | 59.20 | 60.20 | 55.70 | 58.10 | 58.10 | -1.86% | 398,743 |
| May 5, 2026 | 66.00 | 66.00 | 57.40 | 59.20 | 59.20 | -7.50% | 596,961 |
| May 4, 2026 | 69.40 | 73.60 | 63.00 | 64.00 | 64.00 | -6.02% | 969,846 |
| Apr 30, 2026 | 59.20 | 69.40 | 59.00 | 68.10 | 68.10 | 15.03% | 1,214,085 |
| Apr 29, 2026 | 62.70 | 63.50 | 56.60 | 59.20 | 59.20 | -5.73% | 971,726 |
| Apr 28, 2026 | 50.20 | 62.80 | 48.00 | 62.80 | 62.80 | 24.85% | 853,136 |
| Apr 27, 2026 | 56.60 | 58.00 | 42.85 | 50.30 | 50.30 | -13.28% | 1,067,903 |
| Apr 24, 2026 | 69.50 | 70.90 | 54.80 | 58.00 | 58.00 | -18.19% | 1,034,228 |
| Apr 23, 2026 | 90.40 | 91.00 | 54.60 | 70.90 | 70.90 | -18.60% | 2,396,725 |
| Apr 22, 2026 | 93.80 | 124.00 | 69.70 | 87.10 | 87.10 | -12.90% | 4,310,711 |
| Apr 21, 2026 | 75.20 | 100.00 | 75.00 | 100.00 | 100.00 | 32.98% | 217,066 |
| Apr 20, 2026 | 42.00 | 77.80 | 42.00 | 75.20 | 75.20 | 79.26% | 1,195,342 |
| Apr 17, 2026 | 33.65 | 42.00 | 33.50 | 41.95 | 41.95 | 23.20% | 2,409,449 |
| Apr 16, 2026 | 31.10 | 34.20 | 29.90 | 34.05 | 34.05 | 11.27% | 1,211,520 |
| Apr 15, 2026 | 24.80 | 32.15 | 24.50 | 30.60 | 30.60 | 23.39% | 1,272,642 |
| Apr 14, 2026 | 23.20 | 25.75 | 23.00 | 24.80 | 24.80 | 6.90% | 543,977 |
| Apr 13, 2026 | 20.10 | 23.20 | 20.10 | 23.20 | 23.20 | 16.00% | 562,452 |
| Apr 10, 2026 | 20.50 | 21.10 | 19.20 | 20.00 | 20.00 | -1.48% | 335,492 |
| Apr 9, 2026 | 20.50 | 22.05 | 20.00 | 20.30 | 20.30 | - | 186,780 |
| Apr 8, 2026 | 20.60 | 20.60 | 19.90 | 20.30 | 20.30 | 1.50% | 70,308 |
| Apr 7, 2026 | 19.75 | 20.50 | 19.75 | 20.00 | 20.00 | 1.78% | 27,761 |
| Apr 2, 2026 | 19.65 | 20.00 | 19.60 | 19.65 | 19.65 | - | 68,670 |
| 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 |