Phoenix Pioneer technology Co., Ltd. (TPEX:6920)
Taiwan · Delayed Price · Currency is TWD 72.90
+2.40 (3.40%)
Nov 9, 2026, 1:09 PM CST
TPEX:6920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 71.10 | 74.30 | 70.90 | 72.90 | 72.90 | 4.44% | 3,000 |
| Nov 6, 2026 | 72.90 | 72.90 | 56.60 | 69.80 | 69.80 | -4.90% | 1,275,470 |
| Nov 5, 2026 | 78.10 | 80.00 | 72.70 | 73.40 | 73.40 | -8.48% | 516,872 |
| Nov 4, 2026 | 78.30 | 80.30 | 75.60 | 80.20 | 80.20 | 3.35% | 690,161 |
| Nov 3, 2026 | 84.00 | 85.00 | 76.40 | 77.60 | 77.60 | -8.71% | 851,705 |
| Nov 2, 2026 | 84.70 | 85.90 | 83.00 | 85.00 | 85.00 | -0.35% | 380,081 |
| Oct 30, 2026 | 89.00 | 89.00 | 81.70 | 85.30 | 85.30 | -4.91% | 761,037 |
| Oct 29, 2026 | 92.20 | 92.20 | 88.90 | 89.70 | 89.70 | -2.71% | 377,458 |
| Oct 28, 2026 | 90.80 | 92.20 | 90.50 | 92.20 | 92.20 | 2.67% | 295,748 |
| Oct 27, 2026 | 90.90 | 91.00 | 89.80 | 89.80 | 89.80 | -1.10% | 293,978 |
| Oct 22, 2026 | 91.00 | 92.10 | 89.90 | 90.80 | 90.80 | -0.98% | 363,421 |
| Oct 21, 2026 | 92.20 | 92.90 | 90.30 | 91.70 | 91.70 | - | 344,585 |
| Oct 20, 2026 | 90.30 | 93.50 | 90.30 | 91.70 | 91.70 | 0.77% | 590,687 |
| Oct 19, 2026 | 89.70 | 91.90 | 87.40 | 91.00 | 91.00 | 0.11% | 806,441 |
| Oct 16, 2026 | 90.80 | 93.10 | 89.70 | 90.90 | 90.90 | 0.66% | 504,471 |
| Oct 15, 2026 | 93.00 | 93.00 | 89.00 | 90.30 | 90.30 | -3.32% | 709,411 |
| Oct 14, 2026 | 89.70 | 94.30 | 89.60 | 93.40 | 93.40 | 3.55% | 548,564 |
| Oct 13, 2026 | 92.20 | 92.20 | 88.90 | 90.20 | 90.20 | -3.01% | 1,515,602 |
| Oct 12, 2026 | 95.70 | 95.80 | 91.70 | 93.00 | 93.00 | -3.73% | 1,205,647 |
| Oct 8, 2026 | 99.50 | 100.50 | 94.00 | 96.60 | 96.60 | -3.88% | 1,736,580 |
| Oct 7, 2026 | 99.60 | 100.50 | 96.50 | 100.50 | 100.50 | - | 973,243 |
| Oct 6, 2026 | 102.00 | 102.50 | 98.80 | 100.50 | 100.50 | -2.43% | 1,767,587 |
| Oct 5, 2026 | 103.00 | 105.50 | 100.00 | 103.00 | 103.00 | 0.49% | 1,117,702 |
| Oct 2, 2026 | 105.00 | 105.50 | 101.00 | 102.50 | 102.50 | -2.38% | 1,645,316 |
| Oct 1, 2026 | 108.50 | 108.50 | 102.50 | 105.00 | 105.00 | -3.23% | 1,380,237 |
| Sep 30, 2026 | 102.00 | 112.50 | 101.50 | 108.50 | 108.50 | 6.37% | 3,567,948 |
| Sep 29, 2026 | 103.00 | 103.50 | 100.00 | 102.00 | 102.00 | -0.97% | 1,473,717 |
| Sep 24, 2026 | 102.50 | 103.00 | 99.60 | 103.00 | 103.00 | -0.96% | 1,162,872 |
| Sep 23, 2026 | 98.70 | 107.50 | 98.10 | 104.00 | 104.00 | 4.42% | 3,965,224 |
| Sep 22, 2026 | 96.10 | 99.90 | 95.90 | 99.60 | 99.60 | 3.64% | 1,475,186 |
| Sep 21, 2026 | 95.80 | 96.20 | 94.60 | 96.10 | 96.10 | -0.72% | 501,514 |
| Sep 18, 2026 | 97.20 | 97.30 | 94.70 | 96.80 | 96.80 | 1.04% | 730,338 |
| Sep 17, 2026 | 98.00 | 99.00 | 94.70 | 95.80 | 95.80 | -2.15% | 1,004,276 |
| Sep 16, 2026 | 92.50 | 99.40 | 89.90 | 97.90 | 97.90 | 4.26% | 2,132,399 |
| Sep 15, 2026 | 98.50 | 100.50 | 92.10 | 93.90 | 93.90 | -4.48% | 2,346,966 |
| Sep 14, 2026 | 94.00 | 100.50 | 93.70 | 98.30 | 98.30 | 4.57% | 3,575,407 |
| Sep 11, 2026 | 94.80 | 96.20 | 91.50 | 94.00 | 94.00 | -1.78% | 1,541,214 |
| Sep 10, 2026 | 98.50 | 99.50 | 94.50 | 95.70 | 95.70 | -3.53% | 777,053 |
| Sep 9, 2026 | 97.00 | 99.30 | 95.70 | 99.20 | 99.20 | 3.01% | 1,602,755 |
| Sep 8, 2026 | 93.30 | 99.40 | 93.00 | 96.30 | 96.30 | 3.33% | 1,529,789 |
| 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 |