Phoenix Pioneer technology Co., Ltd. (TPEX:6920)
Taiwan · Delayed Price · Currency is TWD 21.95
+1.95 (9.75%)
Aug 12, 2025, 1:58 PM CST
TPEX:6920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 20.00 | 24.20 | 19.20 | 23.85 | 23.85 | 19.25% | 2,046,831 |
| Aug 11, 2025 | 18.15 | 20.45 | 17.70 | 20.00 | 20.00 | 10.19% | 605,839 |
| Aug 8, 2025 | 18.35 | 18.35 | 17.50 | 18.15 | 18.15 | -1.09% | 80,804 |
| Aug 7, 2025 | 17.80 | 18.95 | 17.50 | 18.35 | 18.35 | 3.09% | 328,878 |
| Aug 6, 2025 | 17.40 | 17.95 | 17.10 | 17.80 | 17.80 | 0.85% | 116,083 |
| Aug 5, 2025 | 17.50 | 18.25 | 17.35 | 17.65 | 17.65 | 0.86% | 115,651 |
| Aug 4, 2025 | 17.95 | 18.25 | 17.15 | 17.50 | 17.50 | -2.51% | 99,109 |
| Aug 1, 2025 | 17.15 | 17.95 | 17.10 | 17.95 | 17.95 | - | 36,622 |
| Jul 31, 2025 | 17.80 | 18.40 | 17.05 | 17.95 | 17.95 | 0.84% | 123,719 |
| Jul 30, 2025 | 17.80 | 17.80 | 16.30 | 17.80 | 17.80 | - | 154,838 |
| Jul 29, 2025 | 17.50 | 18.10 | 17.00 | 17.80 | 17.80 | 1.14% | 266,865 |
| Jul 28, 2025 | 18.15 | 18.15 | 17.40 | 17.60 | 17.60 | -3.03% | 76,588 |
| Jul 25, 2025 | 18.60 | 18.60 | 17.50 | 18.15 | 18.15 | -2.16% | 179,352 |
| Jul 24, 2025 | 18.15 | 18.60 | 17.40 | 18.55 | 18.55 | 3.06% | 158,962 |
| Jul 23, 2025 | 17.60 | 18.15 | 16.85 | 18.00 | 18.00 | 2.27% | 127,401 |
| Jul 22, 2025 | 18.85 | 18.85 | 16.50 | 17.60 | 17.60 | -3.30% | 408,765 |
| Jul 21, 2025 | 19.55 | 19.55 | 17.50 | 18.20 | 18.20 | -6.91% | 562,206 |
| Jul 18, 2025 | 17.95 | 20.00 | 17.10 | 19.55 | 19.55 | 8.91% | 883,225 |
| Jul 17, 2025 | 16.55 | 18.15 | 16.00 | 17.95 | 17.95 | 8.46% | 1,079,769 |
| Jul 16, 2025 | 16.00 | 16.55 | 15.60 | 16.55 | 16.55 | -0.30% | 275,707 |
| Jul 15, 2025 | 15.65 | 16.60 | 15.30 | 16.60 | 16.60 | 8.50% | 370,406 |
| Jul 14, 2025 | 15.30 | 15.95 | 14.60 | 15.30 | 15.30 | 2.00% | 185,744 |
| Jul 11, 2025 | 15.20 | 15.80 | 14.50 | 15.00 | 15.00 | -5.06% | 151,901 |
| Jul 10, 2025 | 16.00 | 16.00 | 15.00 | 15.80 | 15.80 | -1.25% | 196,569 |
| Jul 9, 2025 | 14.60 | 16.00 | 14.50 | 16.00 | 16.00 | 5.96% | 280,224 |
| Jul 8, 2025 | 14.60 | 15.25 | 14.55 | 15.10 | 15.10 | -0.33% | 76,597 |
| Jul 7, 2025 | 15.35 | 15.35 | 14.65 | 15.15 | 15.15 | -1.30% | 94,003 |
| Jul 4, 2025 | 15.20 | 15.35 | 14.70 | 15.35 | 15.35 | - | 24,660 |
| Jul 3, 2025 | 15.00 | 15.35 | 14.60 | 15.35 | 15.35 | 3.72% | 69,144 |
| Jul 2, 2025 | 14.70 | 15.30 | 14.65 | 14.80 | 14.80 | -0.67% | 69,454 |
| Jul 1, 2025 | 15.00 | 15.30 | 14.70 | 14.90 | 14.90 | -0.33% | 47,063 |
| Jun 30, 2025 | 15.30 | 15.45 | 14.30 | 14.95 | 14.95 | -0.33% | 334,926 |
| Jun 27, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | - | 47,470 |
| Jun 26, 2025 | 14.60 | 15.25 | 14.60 | 15.00 | 15.00 | -1.32% | 143,357 |
| Jun 25, 2025 | 15.20 | 15.20 | 14.55 | 15.20 | 15.20 | 2.70% | 51,553 |
| Jun 24, 2025 | 14.60 | 15.20 | 14.60 | 14.80 | 14.80 | - | 59,210 |
| Jun 23, 2025 | 14.55 | 15.20 | 14.50 | 14.80 | 14.80 | - | 87,802 |
| Jun 20, 2025 | 14.55 | 15.20 | 14.55 | 14.80 | 14.80 | -2.63% | 67,982 |
| Jun 19, 2025 | 14.55 | 15.20 | 14.55 | 15.20 | 15.20 | - | 102,056 |
| Jun 18, 2025 | 15.45 | 15.45 | 13.80 | 15.20 | 15.20 | 2.70% | 322,002 |
| Jun 17, 2025 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | -4.21% | 88,137 |
| Jun 16, 2025 | 15.45 | 15.45 | 15.00 | 15.45 | 15.45 | - | 72,527 |
| Jun 13, 2025 | 16.00 | 16.00 | 14.80 | 15.45 | 15.45 | -3.44% | 74,441 |
| Jun 12, 2025 | 15.50 | 16.00 | 15.30 | 16.00 | 16.00 | 4.23% | 162,008 |
| Jun 11, 2025 | 15.20 | 16.40 | 14.80 | 15.35 | 15.35 | 0.99% | 342,011 |
| Jun 10, 2025 | 15.00 | 15.40 | 14.70 | 15.20 | 15.20 | -0.65% | 134,141 |
| Jun 9, 2025 | 14.70 | 15.30 | 14.55 | 15.30 | 15.30 | 1.32% | 101,743 |
| Jun 6, 2025 | 14.70 | 15.30 | 14.60 | 15.10 | 15.10 | 2.72% | 127,947 |
| Jun 5, 2025 | 15.35 | 15.35 | 14.70 | 14.70 | 14.70 | -3.29% | 81,188 |
| Jun 4, 2025 | 15.35 | 15.35 | 14.70 | 15.20 | 15.20 | - | 203,368 |