Phoenix Pioneer technology Co., Ltd. (TPEX:6920)
Taiwan · Delayed Price · Currency is TWD 38.40
+1.55 (4.21%)
Oct 31, 2025, 1:43 PM CST
TPEX:6920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 37.20 | 39.20 | 36.50 | 39.20 | 39.20 | 6.38% | 587,032 |
| Oct 30, 2025 | 38.55 | 38.80 | 36.85 | 36.85 | 36.85 | -5.51% | 1,118,876 |
| Oct 29, 2025 | 40.25 | 40.25 | 38.55 | 39.00 | 39.00 | -3.70% | 608,859 |
| Oct 28, 2025 | 40.15 | 40.50 | 38.65 | 40.50 | 40.50 | 0.87% | 780,114 |
| Oct 27, 2025 | 38.95 | 41.20 | 37.00 | 40.15 | 40.15 | 3.48% | 1,957,227 |
| Oct 23, 2025 | 38.50 | 38.85 | 37.25 | 38.80 | 38.80 | 0.78% | 525,884 |
| Oct 22, 2025 | 38.60 | 38.60 | 37.00 | 38.50 | 38.50 | - | 507,231 |
| Oct 21, 2025 | 39.00 | 39.00 | 37.20 | 38.50 | 38.50 | -0.65% | 749,246 |
| Oct 20, 2025 | 39.05 | 39.05 | 37.40 | 38.75 | 38.75 | -0.77% | 370,093 |
| Oct 17, 2025 | 38.00 | 40.75 | 37.40 | 39.05 | 39.05 | 1.69% | 1,000,235 |
| Oct 16, 2025 | 36.80 | 40.45 | 36.80 | 38.40 | 38.40 | -0.13% | 766,823 |
| Oct 15, 2025 | 38.65 | 38.65 | 36.40 | 38.45 | 38.45 | -0.52% | 765,989 |
| Oct 14, 2025 | 36.20 | 39.75 | 36.20 | 38.65 | 38.65 | 6.18% | 1,408,318 |
| Oct 13, 2025 | 35.05 | 37.80 | 33.00 | 36.40 | 36.40 | 1.96% | 650,677 |
| Oct 9, 2025 | 38.10 | 39.75 | 35.70 | 35.70 | 35.70 | -10.86% | 2,454,993 |
| Oct 8, 2025 | 40.90 | 40.90 | 37.00 | 40.05 | 40.05 | -0.87% | 3,137,432 |
| Oct 7, 2025 | 41.50 | 43.45 | 39.00 | 40.40 | 40.40 | -2.53% | 2,772,020 |
| Oct 3, 2025 | 38.55 | 43.10 | 37.45 | 41.45 | 41.45 | 5.47% | 3,920,565 |
| Oct 2, 2025 | 33.45 | 39.70 | 33.15 | 39.30 | 39.30 | 18.91% | 5,259,838 |
| Oct 1, 2025 | 32.80 | 33.50 | 32.00 | 33.05 | 33.05 | 0.92% | 1,283,113 |
| Sep 30, 2025 | 32.20 | 33.20 | 31.90 | 32.75 | 32.75 | 4.63% | 898,551 |
| Sep 29, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.34% | - |
| Sep 26, 2025 | 31.90 | 32.75 | 31.00 | 32.05 | 32.05 | - | 577,426 |
| Sep 25, 2025 | 31.50 | 33.10 | 30.90 | 32.05 | 32.05 | 0.31% | 1,033,979 |
| Sep 24, 2025 | 31.90 | 31.95 | 30.50 | 31.95 | 31.95 | 1.27% | 727,620 |
| Sep 23, 2025 | 32.15 | 32.15 | 29.70 | 31.55 | 31.55 | -1.87% | 629,792 |
| Sep 22, 2025 | 30.65 | 32.15 | 30.15 | 32.15 | 32.15 | 3.88% | 950,029 |
| Sep 19, 2025 | 30.95 | 31.45 | 29.05 | 30.95 | 30.95 | - | 522,149 |
| Sep 18, 2025 | 30.80 | 32.05 | 29.50 | 30.95 | 30.95 | 1.48% | 428,070 |
| Sep 17, 2025 | 31.95 | 32.25 | 29.95 | 30.50 | 30.50 | -4.09% | 561,930 |
| Sep 16, 2025 | 30.45 | 32.25 | 30.45 | 31.80 | 31.80 | 4.43% | 737,858 |
| Sep 15, 2025 | 32.70 | 33.65 | 29.10 | 30.45 | 30.45 | -6.74% | 1,590,085 |
| Sep 12, 2025 | 32.55 | 34.00 | 30.40 | 32.65 | 32.65 | 0.62% | 1,353,446 |
| Sep 11, 2025 | 32.40 | 35.80 | 30.30 | 32.45 | 32.45 | 0.15% | 2,622,724 |
| Sep 10, 2025 | 30.30 | 36.30 | 29.50 | 32.40 | 32.40 | 6.40% | 4,461,781 |
| Sep 9, 2025 | 29.30 | 30.50 | 28.50 | 30.45 | 30.45 | 4.64% | 1,541,328 |
| Sep 8, 2025 | 27.00 | 29.15 | 26.00 | 29.10 | 29.10 | 6.01% | 1,087,747 |
| Sep 5, 2025 | 27.65 | 27.65 | 25.70 | 27.45 | 27.45 | -0.72% | 1,018,540 |
| Sep 4, 2025 | 29.00 | 29.00 | 26.95 | 27.65 | 27.65 | -1.25% | 1,048,505 |
| Sep 3, 2025 | 28.50 | 30.70 | 28.00 | 28.00 | 28.00 | -1.58% | 920,116 |
| Sep 2, 2025 | 30.60 | 31.25 | 28.30 | 28.45 | 28.45 | -8.08% | 1,722,833 |
| Sep 1, 2025 | 30.45 | 31.00 | 29.05 | 30.95 | 30.95 | 1.64% | 325,308 |
| Aug 29, 2025 | 31.50 | 31.50 | 29.05 | 30.45 | 30.45 | -3.33% | 893,189 |
| Aug 28, 2025 | 31.55 | 31.70 | 30.10 | 31.50 | 31.50 | -0.16% | 749,549 |
| Aug 27, 2025 | 31.00 | 31.70 | 29.80 | 31.55 | 31.55 | 5.87% | 957,056 |
| Aug 26, 2025 | 30.95 | 32.20 | 29.80 | 29.80 | 29.80 | -3.72% | 586,586 |
| Aug 25, 2025 | 30.00 | 32.00 | 29.40 | 30.95 | 30.95 | 8.41% | 424,267 |
| Aug 22, 2025 | 28.80 | 30.25 | 28.20 | 28.55 | 28.55 | -2.56% | 306,810 |
| Aug 21, 2025 | 28.50 | 32.15 | 28.50 | 29.30 | 29.30 | 6.16% | 1,218,706 |
| Aug 20, 2025 | 28.10 | 29.60 | 27.50 | 27.60 | 27.60 | -1.78% | 840,366 |