Phoenix Pioneer technology Co., Ltd. (TPEX:6920)
Taiwan · Delayed Price · Currency is TWD 110.00
-3.00 (-2.65%)
Jun 18, 2026, 2:59 PM CST
TPEX:6920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 113.00 | 118.00 | 107.50 | 110.00 | 110.00 | -2.65% | 3,114,403 |
| Jun 17, 2026 | 97.90 | 115.50 | 97.30 | 113.00 | 113.00 | 14.72% | 2,895,722 |
| Jun 16, 2026 | 101.00 | 101.00 | 98.00 | 98.50 | 98.50 | -1.30% | 1,246,786 |
| Jun 15, 2026 | 102.00 | 104.50 | 99.60 | 99.80 | 99.80 | -1.19% | 1,692,879 |
| Jun 12, 2026 | 99.50 | 106.50 | 99.50 | 101.00 | 101.00 | 1.61% | 1,348,294 |
| Jun 11, 2026 | 100.50 | 104.50 | 96.80 | 99.40 | 99.40 | -1.09% | 2,237,956 |
| Jun 10, 2026 | 109.50 | 111.00 | 99.80 | 100.50 | 100.50 | -9.05% | 2,475,285 |
| Jun 9, 2026 | 109.00 | 114.00 | 108.50 | 110.50 | 110.50 | 1.84% | 1,710,046 |
| Jun 8, 2026 | 102.00 | 110.50 | 90.00 | 108.50 | 108.50 | 2.36% | 2,676,541 |
| Jun 5, 2026 | 113.00 | 113.00 | 101.00 | 106.00 | 106.00 | -5.78% | 2,690,169 |
| Jun 4, 2026 | 116.00 | 118.00 | 111.50 | 112.50 | 112.50 | -3.02% | 2,146,543 |
| Jun 3, 2026 | 118.50 | 121.00 | 115.50 | 116.00 | 116.00 | -1.69% | 2,013,212 |
| Jun 2, 2026 | 126.50 | 126.50 | 116.00 | 118.00 | 118.00 | -6.72% | 2,903,094 |
| Jun 1, 2026 | 120.00 | 131.00 | 118.00 | 126.50 | 126.50 | 6.30% | 4,463,823 |
| May 29, 2026 | 119.50 | 124.50 | 117.50 | 119.00 | 119.00 | -0.42% | 2,317,205 |
| May 28, 2026 | 122.50 | 127.50 | 112.00 | 119.50 | 119.50 | -2.05% | 5,172,591 |
| May 27, 2026 | 131.50 | 137.50 | 118.50 | 122.00 | 122.00 | -6.15% | 7,069,183 |
| May 26, 2026 | 120.50 | 140.00 | 117.50 | 130.00 | 130.00 | 7.88% | 10,017,460 |
| May 25, 2026 | 102.50 | 122.50 | 100.00 | 120.50 | 120.50 | 18.14% | 8,377,215 |
| May 22, 2026 | 97.00 | 103.50 | 97.00 | 102.00 | 102.00 | 4.19% | 2,180,495 |
| May 21, 2026 | 97.00 | 99.80 | 95.50 | 97.90 | 97.90 | 2.09% | 1,454,261 |
| May 20, 2026 | 98.60 | 100.00 | 95.80 | 95.90 | 95.90 | -3.81% | 1,519,544 |
| May 19, 2026 | 96.40 | 102.00 | 94.50 | 99.70 | 99.70 | 3.42% | 1,769,944 |
| May 18, 2026 | 100.00 | 100.50 | 90.00 | 96.40 | 96.40 | -3.60% | 2,321,810 |
| May 15, 2026 | 102.50 | 106.00 | 98.10 | 100.00 | 100.00 | -2.44% | 3,158,691 |
| May 14, 2026 | 110.00 | 112.50 | 100.00 | 102.50 | 102.50 | -6.82% | 3,729,888 |
| May 13, 2026 | 111.50 | 117.50 | 106.50 | 110.00 | 110.00 | -3.08% | 3,136,236 |
| May 12, 2026 | 99.90 | 115.50 | 98.80 | 113.50 | 113.50 | 13.61% | 4,353,277 |
| May 11, 2026 | 105.00 | 108.00 | 99.10 | 99.90 | 99.90 | -6.20% | 5,088,267 |
| May 8, 2026 | 117.50 | 117.50 | 97.90 | 106.50 | 106.50 | -9.36% | 7,791,022 |
| May 7, 2026 | 118.00 | 124.00 | 114.50 | 117.50 | 117.50 | 2.17% | 5,627,512 |
| May 6, 2026 | 129.50 | 130.50 | 111.50 | 115.00 | 115.00 | -9.45% | 9,827,956 |
| May 5, 2026 | 132.50 | 134.50 | 120.00 | 127.00 | 127.00 | -4.15% | 8,462,470 |
| May 4, 2026 | 129.00 | 145.00 | 124.00 | 132.50 | 132.50 | 3.11% | 12,009,290 |
| Apr 30, 2026 | 125.00 | 132.50 | 117.00 | 128.50 | 128.50 | 3.63% | 14,428,080 |
| Apr 29, 2026 | 105.50 | 125.50 | 97.30 | 124.00 | 124.00 | 18.66% | 14,244,980 |
| Apr 28, 2026 | 98.00 | 104.50 | 93.50 | 104.50 | 104.50 | 6.96% | 5,923,989 |
| Apr 27, 2026 | 98.60 | 105.50 | 88.90 | 97.70 | 97.70 | 1.03% | 5,239,804 |
| Apr 24, 2026 | 100.00 | 105.00 | 90.90 | 96.70 | 96.70 | -3.20% | 5,092,524 |
| Apr 23, 2026 | 118.00 | 130.50 | 86.10 | 99.90 | 99.90 | -15.70% | 16,443,910 |
| Apr 22, 2026 | 90.00 | 121.00 | 87.50 | 118.50 | 118.50 | 34.05% | 14,735,590 |
| Apr 21, 2026 | 84.40 | 89.40 | 83.00 | 88.40 | 88.40 | 4.99% | 5,146,659 |
| Apr 20, 2026 | 80.10 | 87.30 | 79.00 | 84.20 | 84.20 | 5.12% | 5,702,199 |
| Apr 17, 2026 | 81.90 | 82.00 | 76.80 | 80.10 | 80.10 | -2.20% | 5,673,449 |
| Apr 16, 2026 | 85.40 | 85.50 | 79.10 | 81.90 | 81.90 | -2.62% | 5,115,125 |
| Apr 15, 2026 | 88.30 | 93.50 | 79.50 | 84.10 | 84.10 | -1.18% | 5,212,041 |
| Apr 14, 2026 | 73.80 | 93.10 | 73.10 | 85.10 | 85.10 | 16.26% | 10,936,540 |
| Apr 13, 2026 | 65.00 | 76.80 | 62.00 | 73.20 | 73.20 | 14.38% | 9,821,880 |
| Apr 10, 2026 | 62.00 | 70.60 | 59.00 | 64.00 | 64.00 | 3.39% | 9,854,634 |
| Apr 9, 2026 | 49.00 | 62.90 | 47.50 | 61.90 | 61.90 | 25.56% | 10,622,500 |