Phoenix Pioneer technology Co., Ltd. (TPEX:6920)
Taiwan · Delayed Price · Currency is TWD 41.15
-1.20 (-2.83%)
Mar 27, 2026, 1:59 PM CST
TPEX:6920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 42.00 | 44.00 | 40.90 | 42.35 | 42.35 | 0.95% | 1,409,740 |
| Mar 25, 2026 | 41.10 | 42.15 | 40.55 | 41.95 | 41.95 | 0.36% | 501,268 |
| Mar 24, 2026 | 40.85 | 42.80 | 40.05 | 41.80 | 41.80 | 2.08% | 1,154,282 |
| Mar 23, 2026 | 41.00 | 41.25 | 38.90 | 40.95 | 40.95 | -2.62% | 649,450 |
| Mar 20, 2026 | 42.80 | 43.60 | 39.25 | 42.05 | 42.05 | 0.96% | 1,232,452 |
| Mar 19, 2026 | 44.10 | 44.70 | 40.10 | 41.65 | 41.65 | -5.45% | 1,805,979 |
| Mar 18, 2026 | 44.60 | 44.95 | 41.50 | 44.05 | 44.05 | 0.34% | 2,013,066 |
| Mar 17, 2026 | 45.60 | 48.70 | 42.80 | 43.90 | 43.90 | -2.23% | 2,714,157 |
| Mar 16, 2026 | 39.95 | 45.05 | 39.40 | 44.90 | 44.90 | 13.53% | 4,489,654 |
| Mar 13, 2026 | 34.90 | 41.95 | 33.75 | 39.55 | 39.55 | 11.88% | 2,881,013 |
| Mar 12, 2026 | 31.00 | 36.95 | 31.00 | 35.35 | 35.35 | 11.16% | 1,753,632 |
| Mar 11, 2026 | 30.15 | 32.10 | 30.00 | 31.80 | 31.80 | 5.47% | 489,000 |
| Mar 10, 2026 | 29.40 | 30.20 | 29.35 | 30.15 | 30.15 | 3.61% | 227,209 |
| Mar 9, 2026 | 29.80 | 29.95 | 28.80 | 29.10 | 29.10 | -4.75% | 278,411 |
| Mar 6, 2026 | 30.95 | 31.30 | 30.15 | 30.55 | 30.55 | 0.83% | 423,458 |
| Mar 5, 2026 | 29.40 | 31.50 | 28.40 | 30.30 | 30.30 | 7.26% | 281,764 |
| Mar 4, 2026 | 29.05 | 29.05 | 28.10 | 28.25 | 28.25 | -3.58% | 447,258 |
| Mar 3, 2026 | 29.25 | 30.05 | 29.00 | 29.30 | 29.30 | - | 451,639 |
| Mar 2, 2026 | 29.65 | 29.90 | 29.05 | 29.30 | 29.30 | -1.84% | 309,844 |
| Feb 26, 2026 | 30.45 | 30.45 | 29.60 | 29.85 | 29.85 | -1.49% | 245,917 |
| Feb 25, 2026 | 29.90 | 30.95 | 29.50 | 30.30 | 30.30 | 2.02% | 479,595 |
| Feb 24, 2026 | 29.90 | 29.90 | 28.90 | 29.70 | 29.70 | -1.16% | 320,239 |
| Feb 23, 2026 | 30.65 | 30.70 | 29.90 | 30.05 | 30.05 | -1.80% | 411,473 |
| Feb 11, 2026 | 28.85 | 31.40 | 28.85 | 30.60 | 30.60 | 5.52% | 368,595 |
| Feb 10, 2026 | 28.90 | 29.40 | 28.75 | 29.00 | 29.00 | - | 240,050 |
| Feb 9, 2026 | 29.00 | 29.80 | 28.90 | 29.00 | 29.00 | -1.69% | 455,205 |
| Feb 6, 2026 | 29.55 | 29.85 | 29.40 | 29.50 | 29.50 | -1.34% | 176,874 |
| Feb 5, 2026 | 29.70 | 30.05 | 29.40 | 29.90 | 29.90 | 0.34% | 191,811 |
| Feb 4, 2026 | 29.80 | 30.10 | 29.55 | 29.80 | 29.80 | - | 211,042 |
| Feb 3, 2026 | 30.10 | 30.20 | 29.80 | 29.80 | 29.80 | -0.50% | 123,064 |
| Feb 2, 2026 | 31.50 | 31.50 | 29.70 | 29.95 | 29.95 | -4.62% | 362,955 |
| Jan 30, 2026 | 31.20 | 31.50 | 29.75 | 31.40 | 31.40 | 1.13% | 442,645 |
| Jan 29, 2026 | 30.40 | 31.10 | 29.70 | 31.05 | 31.05 | 2.31% | 321,653 |
| Jan 28, 2026 | 30.20 | 31.10 | 29.90 | 30.35 | 30.35 | 0.50% | 168,505 |
| Jan 27, 2026 | 30.55 | 30.55 | 29.90 | 30.20 | 30.20 | -1.15% | 245,366 |
| Jan 26, 2026 | 30.95 | 30.95 | 30.00 | 30.55 | 30.55 | -1.29% | 84,754 |
| Jan 23, 2026 | 30.75 | 31.05 | 29.85 | 30.95 | 30.95 | -1.75% | 391,121 |
| Jan 22, 2026 | 31.10 | 31.50 | 30.70 | 31.50 | 31.50 | 2.44% | 97,068 |
| Jan 21, 2026 | 32.15 | 32.15 | 29.85 | 30.75 | 30.75 | -4.35% | 202,644 |
| Jan 20, 2026 | 32.95 | 33.55 | 31.35 | 32.15 | 32.15 | -3.31% | 410,927 |
| Jan 19, 2026 | 30.40 | 33.65 | 29.90 | 33.25 | 33.25 | 9.74% | 714,115 |
| Jan 16, 2026 | 30.20 | 30.40 | 30.00 | 30.30 | 30.30 | 1.17% | 243,794 |
| Jan 15, 2026 | 30.05 | 30.15 | 29.90 | 29.95 | 29.95 | -0.33% | 66,060 |
| Jan 14, 2026 | 30.10 | 30.10 | 29.85 | 30.05 | 30.05 | 0.50% | 186,450 |
| Jan 13, 2026 | 30.25 | 30.25 | 29.80 | 29.90 | 29.90 | -1.48% | 186,243 |
| Jan 12, 2026 | 30.20 | 30.55 | 29.70 | 30.35 | 30.35 | -0.65% | 307,935 |
| Jan 9, 2026 | 31.50 | 31.75 | 29.80 | 30.55 | 30.55 | -1.29% | 221,214 |
| Jan 8, 2026 | 30.10 | 32.05 | 30.00 | 30.95 | 30.95 | 3.51% | 217,393 |
| Jan 7, 2026 | 30.10 | 30.15 | 29.55 | 29.90 | 29.90 | -0.33% | 233,012 |
| Jan 6, 2026 | 31.25 | 31.25 | 29.65 | 30.00 | 30.00 | -2.12% | 602,339 |