Phoenix Pioneer technology Co., Ltd. (TPEX:6920)
Taiwan · Delayed Price · Currency is TWD 27.45
-0.20 (-0.72%)
Sep 5, 2025, 2:58 PM CST
TPEX:6920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 32.50 | 32.55 | 27.40 | 28.10 | 28.10 | -13.54% | 1,634,763 |
| Aug 18, 2025 | 31.50 | 33.50 | 30.00 | 32.50 | 32.50 | 3.17% | 4,348,230 |
| Aug 15, 2025 | 32.00 | 34.50 | 29.70 | 31.50 | 31.50 | -0.16% | 2,647,828 |
| Aug 14, 2025 | 28.10 | 33.45 | 27.00 | 31.55 | 31.55 | 12.48% | 5,286,658 |
| Aug 13, 2025 | 23.90 | 29.00 | 21.15 | 28.05 | 28.05 | 17.61% | 3,439,840 |
| 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 |