Phoenix Pioneer technology Co., Ltd. (TPEX:6920)
Taiwan · Delayed Price · Currency is TWD 96.00
+2.80 (3.00%)
Sep 8, 2026, 1:55 PM CST
TPEX:6920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 91.70 | 94.00 | 90.00 | 93.20 | 93.20 | 2.08% | 769,802 |
| Sep 4, 2026 | 90.00 | 91.40 | 88.30 | 91.30 | 91.30 | 1.56% | 661,724 |
| Sep 3, 2026 | 93.50 | 95.60 | 88.40 | 89.90 | 89.90 | -3.85% | 968,375 |
| Sep 2, 2026 | 97.70 | 98.30 | 92.70 | 93.50 | 93.50 | -4.88% | 1,117,249 |
| Sep 1, 2026 | 93.80 | 100.50 | 92.10 | 98.30 | 98.30 | 5.70% | 1,608,600 |
| Aug 31, 2026 | 92.70 | 94.00 | 90.00 | 93.00 | 93.00 | -0.96% | 1,067,401 |
| Aug 28, 2026 | 90.00 | 95.70 | 88.00 | 93.90 | 93.90 | 5.27% | 1,925,916 |
| Aug 27, 2026 | 80.70 | 91.60 | 80.20 | 89.20 | 89.20 | 10.12% | 1,990,548 |
| Aug 26, 2026 | 81.00 | 81.10 | 78.80 | 81.00 | 81.00 | 0.75% | 754,761 |
| Aug 25, 2026 | 79.50 | 81.30 | 77.80 | 80.40 | 80.40 | 0.50% | 478,482 |
| Aug 24, 2026 | 79.70 | 81.80 | 77.80 | 80.00 | 80.00 | 0.25% | 640,138 |
| Aug 21, 2026 | 77.80 | 80.00 | 77.80 | 79.80 | 79.80 | 1.27% | 310,887 |
| Aug 20, 2026 | 76.30 | 80.30 | 76.20 | 78.80 | 78.80 | 3.28% | 558,516 |
| Aug 19, 2026 | 74.70 | 76.30 | 72.60 | 76.30 | 76.30 | 1.33% | 441,321 |
| Aug 18, 2026 | 76.20 | 77.60 | 74.70 | 75.30 | 75.30 | -3.34% | 746,803 |
| Aug 17, 2026 | 77.40 | 78.00 | 74.00 | 77.90 | 77.90 | -0.89% | 580,553 |
| Aug 14, 2026 | 81.00 | 81.50 | 77.10 | 78.60 | 78.60 | -2.12% | 916,252 |
| Aug 13, 2026 | 80.30 | 81.90 | 79.10 | 80.30 | 80.30 | 0.25% | 650,243 |
| Aug 12, 2026 | 78.50 | 82.10 | 78.20 | 80.10 | 80.10 | 2.17% | 706,576 |
| Aug 11, 2026 | 80.00 | 81.00 | 76.80 | 78.40 | 78.40 | -2.61% | 741,424 |
| Aug 10, 2026 | 80.20 | 82.90 | 80.00 | 80.50 | 80.50 | 0.37% | 780,583 |
| Aug 7, 2026 | 80.50 | 85.20 | 77.70 | 80.20 | 80.20 | -0.37% | 839,389 |
| Aug 6, 2026 | 80.00 | 81.00 | 73.70 | 80.50 | 80.50 | 0.88% | 853,803 |
| Aug 5, 2026 | 77.00 | 85.10 | 76.30 | 79.80 | 79.80 | 3.77% | 1,161,991 |
| Aug 4, 2026 | 76.50 | 77.40 | 74.10 | 76.90 | 76.90 | -0.26% | 821,203 |
| Aug 3, 2026 | 75.00 | 80.10 | 72.10 | 77.10 | 77.10 | 1.45% | 1,117,330 |
| Jul 31, 2026 | 62.00 | 77.30 | 62.00 | 76.00 | 76.00 | 25.41% | 1,710,189 |
| Jul 30, 2026 | 60.50 | 65.50 | 57.10 | 60.60 | 60.60 | -2.26% | 1,304,270 |
| Jul 29, 2026 | 66.20 | 66.60 | 57.00 | 62.00 | 62.00 | -7.05% | 2,451,896 |
| Jul 28, 2026 | 71.00 | 73.00 | 64.80 | 66.70 | 66.70 | -5.12% | 1,391,850 |
| Jul 27, 2026 | 73.10 | 74.30 | 69.50 | 70.30 | 70.30 | -5.26% | 1,407,951 |
| Jul 24, 2026 | 74.80 | 75.30 | 70.00 | 74.20 | 74.20 | -2.50% | 1,938,703 |
| Jul 23, 2026 | 79.70 | 80.40 | 74.70 | 76.10 | 76.10 | -4.52% | 1,279,001 |
| Jul 22, 2026 | 80.30 | 85.90 | 79.00 | 79.70 | 79.70 | -0.37% | 1,164,397 |
| Jul 21, 2026 | 75.00 | 80.20 | 74.90 | 80.00 | 80.00 | 4.58% | 840,052 |
| Jul 20, 2026 | 78.60 | 78.80 | 69.70 | 76.50 | 76.50 | -2.92% | 2,223,444 |
| Jul 17, 2026 | 88.50 | 88.70 | 77.50 | 78.80 | 78.80 | -11.16% | 3,231,487 |
| Jul 16, 2026 | 91.60 | 92.50 | 88.50 | 88.70 | 88.70 | -3.90% | 1,018,090 |
| Jul 15, 2026 | 91.00 | 94.20 | 90.00 | 92.30 | 92.30 | 2.44% | 716,498 |
| Jul 14, 2026 | 91.70 | 92.30 | 84.60 | 90.10 | 90.10 | -2.07% | 2,100,326 |
| Jul 13, 2026 | 98.00 | 100.00 | 92.00 | 92.00 | 92.00 | -6.69% | 951,974 |
| Jul 9, 2026 | 92.00 | 100.50 | 90.10 | 98.60 | 98.60 | 6.36% | 1,139,646 |
| Jul 8, 2026 | 93.60 | 95.70 | 89.70 | 92.70 | 92.70 | -2.32% | 2,466,619 |
| Jul 7, 2026 | 99.50 | 102.00 | 93.40 | 94.90 | 94.90 | -3.85% | 2,160,470 |
| Jul 6, 2026 | 99.50 | 106.00 | 98.70 | 98.70 | 98.70 | -0.80% | 1,379,609 |
| Jul 3, 2026 | 99.00 | 100.00 | 96.60 | 99.50 | 99.50 | -0.20% | 2,033,706 |
| Jul 2, 2026 | 102.50 | 102.50 | 98.50 | 99.70 | 99.70 | -2.73% | 1,452,235 |
| Jul 1, 2026 | 99.00 | 107.50 | 98.90 | 102.50 | 102.50 | 2.81% | 2,187,906 |
| Jun 30, 2026 | 99.90 | 101.00 | 99.30 | 99.70 | 99.70 | -0.20% | 901,869 |
| Jun 29, 2026 | 99.50 | 100.50 | 98.00 | 99.90 | 99.90 | 1.32% | 1,255,452 |