Phoenix Pioneer technology Co., Ltd. (TPEX:6920)
Taiwan · Delayed Price · Currency is TWD 32.25
+0.20 (0.62%)
Dec 31, 2025, 2:58 PM CST
TPEX:6920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 31.75 | 32.35 | 31.70 | 32.25 | 32.25 | 0.62% | 175,963 |
| Dec 30, 2025 | 32.15 | 32.15 | 31.45 | 32.05 | 32.05 | -0.16% | 252,676 |
| Dec 29, 2025 | 31.90 | 32.25 | 31.80 | 32.10 | 32.10 | 0.78% | 183,560 |
| Dec 26, 2025 | 32.25 | 32.60 | 31.85 | 31.85 | 31.85 | -1.24% | 158,416 |
| Dec 24, 2025 | 32.60 | 32.95 | 31.85 | 32.25 | 32.25 | -0.77% | 260,155 |
| Dec 23, 2025 | 32.65 | 33.00 | 32.30 | 32.50 | 32.50 | -0.61% | 117,005 |
| Dec 22, 2025 | 32.40 | 33.15 | 31.90 | 32.70 | 32.70 | 1.08% | 312,024 |
| Dec 19, 2025 | 33.40 | 33.40 | 32.30 | 32.35 | 32.35 | -0.77% | 251,099 |
| Dec 18, 2025 | 32.40 | 32.90 | 32.35 | 32.60 | 32.60 | -0.31% | 59,994 |
| Dec 17, 2025 | 32.45 | 33.10 | 32.45 | 32.70 | 32.70 | -0.15% | 68,433 |
| Dec 16, 2025 | 31.95 | 33.55 | 31.95 | 32.75 | 32.75 | 2.18% | 211,745 |
| Dec 15, 2025 | 32.80 | 32.95 | 32.00 | 32.05 | 32.05 | -2.44% | 98,494 |
| Dec 12, 2025 | 32.60 | 33.10 | 32.60 | 32.85 | 32.85 | -0.15% | 115,166 |
| Dec 11, 2025 | 32.90 | 33.50 | 32.45 | 32.90 | 32.90 | 1.39% | 164,813 |
| Dec 10, 2025 | 32.00 | 33.60 | 32.00 | 32.45 | 32.45 | 1.25% | 166,220 |
| Dec 9, 2025 | 32.20 | 32.95 | 31.85 | 32.05 | 32.05 | -2.44% | 91,707 |
| Dec 8, 2025 | 31.55 | 32.85 | 31.50 | 32.85 | 32.85 | 2.18% | 183,846 |
| Dec 5, 2025 | 33.00 | 33.10 | 31.70 | 32.15 | 32.15 | -3.16% | 322,153 |
| Dec 4, 2025 | 33.55 | 33.55 | 32.70 | 33.20 | 33.20 | -1.04% | 113,925 |
| Dec 3, 2025 | 34.30 | 34.30 | 33.55 | 33.55 | 33.55 | -0.15% | 148,442 |
| Dec 2, 2025 | 34.40 | 34.45 | 33.50 | 33.60 | 33.60 | 0.30% | 123,703 |
| Dec 1, 2025 | 34.75 | 34.75 | 33.30 | 33.50 | 33.50 | -2.05% | 298,948 |
| Nov 28, 2025 | 32.45 | 34.75 | 32.15 | 34.20 | 34.20 | 4.91% | 639,612 |
| Nov 27, 2025 | 32.50 | 32.85 | 32.45 | 32.60 | 32.60 | 0.31% | 95,442 |
| Nov 26, 2025 | 33.50 | 33.50 | 32.45 | 32.50 | 32.50 | -1.81% | 181,489 |
| Nov 25, 2025 | 30.70 | 34.15 | 30.50 | 33.10 | 33.10 | 8.52% | 370,545 |
| Nov 24, 2025 | 30.30 | 30.65 | 30.00 | 30.50 | 30.50 | 1.33% | 120,405 |
| Nov 21, 2025 | 30.60 | 30.80 | 29.80 | 30.10 | 30.10 | -2.75% | 272,615 |
| Nov 20, 2025 | 30.55 | 31.45 | 30.55 | 30.95 | 30.95 | 2.48% | 237,871 |
| Nov 19, 2025 | 29.85 | 30.80 | 29.85 | 30.20 | 30.20 | -0.82% | 168,602 |
| Nov 18, 2025 | 31.10 | 31.50 | 29.90 | 30.45 | 30.45 | -2.87% | 305,762 |
| Nov 17, 2025 | 31.60 | 32.25 | 31.25 | 31.35 | 31.35 | -1.42% | 302,008 |
| Nov 14, 2025 | 31.70 | 32.35 | 31.50 | 31.80 | 31.80 | -1.85% | 192,156 |
| Nov 13, 2025 | 31.65 | 34.15 | 31.65 | 32.40 | 32.40 | 1.57% | 427,519 |
| Nov 12, 2025 | 31.40 | 33.10 | 29.60 | 31.90 | 31.90 | 1.59% | 678,340 |
| Nov 11, 2025 | 33.85 | 34.40 | 29.25 | 31.40 | 31.40 | -8.72% | 2,214,344 |
| Nov 10, 2025 | 37.60 | 37.60 | 33.95 | 34.40 | 34.40 | -7.03% | 1,206,210 |
| Nov 7, 2025 | 37.35 | 37.35 | 36.40 | 37.00 | 37.00 | -0.40% | 825,539 |
| Nov 6, 2025 | 37.00 | 38.30 | 36.95 | 37.15 | 37.15 | -1.20% | 413,863 |
| Nov 5, 2025 | 37.50 | 37.95 | 36.80 | 37.60 | 37.60 | -3.47% | 475,559 |
| Nov 4, 2025 | 38.45 | 38.95 | 37.40 | 38.95 | 38.95 | 2.77% | 427,085 |
| Nov 3, 2025 | 39.20 | 39.20 | 37.90 | 37.90 | 37.90 | -3.32% | 362,985 |
| 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 |