Phoenix Pioneer technology Co., Ltd. (TPEX:6920)
Taiwan · Delayed Price · Currency is TWD 30.65
+0.35 (1.16%)
Mar 6, 2026, 2:17 PM CST
TPEX:6920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 31.90 | 32.00 | 30.55 | 30.65 | 30.65 | -3.31% | 745,982 |
| Jan 2, 2026 | 32.05 | 32.45 | 31.50 | 31.70 | 31.70 | -1.71% | 303,088 |
| 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 |