Skip to main content
Pixon Technologies Corporation (TPEX:5248)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
59.50
-3.30 (-5.25%)
Apr 29, 2026, 1:59 PM CST

Pixon Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202662.7063.5056.6059.2059.20-5.73%971,726
Apr 28, 202650.2062.8048.0062.8062.8024.85%853,136
Apr 27, 202656.6058.0042.8550.3050.30-13.28%1,067,903
Apr 24, 202669.5070.9054.8058.0058.00-18.19%1,034,228
Apr 23, 202690.4091.0054.6070.9070.90-18.60%2,396,725
Apr 22, 202693.80124.0069.7087.1087.10-12.90%4,310,711
Apr 21, 202675.20100.0075.00100.00100.0032.98%217,066
Apr 20, 202642.0077.8042.0075.2075.2079.26%1,195,342
Apr 17, 202633.6542.0033.5041.9541.9523.20%2,409,449
Apr 16, 202631.1034.2029.9034.0534.0511.27%1,211,520
Apr 15, 202624.8032.1524.5030.6030.6023.39%1,272,642
Apr 14, 202623.2025.7523.0024.8024.806.90%543,977
Apr 13, 202620.1023.2020.1023.2023.2016.00%562,452
Apr 10, 202620.5021.1019.2020.0020.00-1.48%335,492
Apr 9, 202620.5022.0520.0020.3020.30-186,780
Apr 8, 202620.6020.6019.9020.3020.301.50%70,308
Apr 7, 202619.7520.5019.7520.0020.001.78%27,761
Apr 2, 202619.6520.0019.6019.6519.65-68,670
Apr 1, 202620.0020.2019.3019.6519.65-3.20%138,448
Mar 31, 202620.5020.6020.0020.3020.30-0.98%64,618
Mar 30, 202620.9021.6520.0520.5020.50-4.87%62,957
Mar 27, 202621.7521.9020.8521.5521.55-4.22%117,259
Mar 26, 202623.5023.6021.8522.5022.50-4.26%124,676
Mar 25, 202624.3525.0022.0523.5023.50-2.49%153,841
Mar 24, 202624.7027.5023.0524.1024.10-2.03%563,389
Mar 23, 202619.0025.1018.1524.6024.6029.47%587,353
Mar 20, 202618.4019.0018.3519.0019.00-70,213
Mar 19, 202618.9019.3018.5519.0019.00-2.06%64,161
Mar 18, 202619.9020.0019.0019.4019.40-2.02%75,843
Mar 17, 202620.5020.5019.1019.8019.80-1.49%105,251
Mar 16, 202620.1020.5019.7020.1020.10-2.43%37,951
Mar 13, 202621.5021.5520.0020.6020.60-8.44%154,366
Mar 12, 202621.6022.5021.6022.5022.502.74%17,003
Mar 11, 202622.4022.6021.5521.9021.90-0.45%24,100
Mar 10, 202622.0022.7521.9522.0022.00-29,001
Mar 9, 202622.0522.7021.5022.0022.00-3.93%24,250
Mar 6, 202622.9023.0022.8022.9022.900.44%14,350
Mar 5, 202622.8022.8022.8022.8022.803.17%1,050
Mar 4, 202622.4022.9522.1022.1022.10-3.70%32,100
Mar 3, 202623.1023.1022.4522.9522.95-0.65%7,548
Mar 2, 202623.0023.1022.5023.1023.10-9,060
Feb 26, 202622.9523.1022.9523.1023.100.65%7,689
Feb 25, 202622.0523.0022.0522.9522.954.32%40,450
Feb 24, 202623.0023.0022.0022.0022.00-3.51%5,100
Feb 23, 202623.0023.0022.8022.8022.801.33%8,024
Feb 11, 202622.5022.6022.5022.5022.50-5,218
Feb 10, 202622.0022.5022.0022.5022.50-0.44%3,110
Feb 9, 202623.1023.1022.0022.6022.600.89%81,900
Feb 6, 202623.0023.1022.4022.4022.40-18,655
Feb 5, 202622.5023.0522.4022.4022.40-22,680
Feb 4, 202621.6022.4021.6022.4022.400.90%10,000
Feb 3, 202622.3022.3021.6022.2022.201.37%14,010
Feb 2, 202621.4522.0021.4521.9021.90-2.45%7,550
Jan 30, 202622.5022.5021.6022.4522.453.94%17,100
Jan 29, 202621.5522.5521.5521.6021.60-4.00%1,225
Jan 28, 202622.5022.5022.5022.5022.503.45%38
Jan 27, 202621.6022.5021.5021.7521.75-1.14%7,170
Jan 26, 202622.2022.6022.0022.0022.002.33%18,000
Jan 23, 202621.7022.5021.5021.5021.50-0.92%25,160
Jan 22, 202621.6022.6021.6021.7021.70-3.98%7,000
Jan 21, 202622.6022.6022.6022.6022.600.44%1,243
Jan 20, 202622.5022.5021.6522.5022.503.93%5,246
Jan 19, 202622.3022.4021.6521.6521.65-3.56%2,323
Jan 16, 202621.8022.5521.7022.4522.45-1.32%12,225
Jan 15, 202621.9022.7521.9022.7522.751.11%1,060
Jan 14, 202622.8022.8022.5022.5022.50-1.32%1,300
Jan 13, 202622.7022.8021.9022.8022.801.33%12,228
Jan 12, 202622.7022.7021.9022.5022.501.35%4,029
Jan 9, 202622.6522.6521.9522.2022.20-0.45%14,547
Jan 8, 202623.9023.9022.2022.3022.30-6.69%55,147
Jan 7, 202623.9523.9522.8523.9023.90-0.21%18,317
Jan 6, 202623.9523.9523.9523.9523.95-35
Jan 5, 202624.7024.7023.0023.9523.95-2.24%30,100
Jan 2, 202624.0024.5024.0024.5024.502.94%43,200
Dec 31, 202524.6024.6023.7023.8023.80-3.25%16,468
Dec 30, 202525.4525.4524.3524.6024.60-1.99%6,229
Dec 29, 202524.5025.1024.5025.1025.104.58%51,011
Dec 26, 202524.5025.0023.8524.0024.000.42%3,756
Dec 24, 202523.9524.6023.9023.9023.903.24%13,223
Dec 23, 202524.0024.0022.8523.1523.15-2.73%12,328
Dec 22, 202524.0024.0023.0023.8023.80-0.83%16,237
Dec 19, 202524.7024.7023.9024.0024.00-1.44%22,031
Dec 18, 202522.9024.3522.9024.3524.356.33%50,851
Dec 17, 202522.0522.9022.0522.9022.90-6,029
Dec 16, 202522.9022.9022.9022.9022.90-0.43%33
Dec 15, 202523.9023.9022.3023.0023.00-3.16%31,370
Dec 12, 202524.0024.0023.0023.7523.75-1.04%9,372
Dec 11, 202523.6024.0023.6024.0024.001.69%3,030
Dec 10, 202523.5524.0023.4523.6023.600.21%17,168
Dec 9, 202525.5025.5023.5523.5523.55-4.66%34,106
Dec 8, 202523.9025.6023.8024.7024.705.56%92,379
Dec 5, 202524.6024.6023.3023.4023.40-2.50%31,156
Dec 4, 202524.6024.6024.0024.0024.00-2.44%125
Dec 3, 202524.6524.9024.0024.6024.60-0.20%14,782
Dec 2, 202524.0024.6523.8024.6524.652.71%16,360
Dec 1, 202523.6524.0022.9024.0024.002.56%8,129
Nov 28, 202523.4023.9523.0023.4023.40-0.43%16,131
Nov 27, 202523.1024.4023.0023.5023.50-0.42%76,881
Nov 26, 202522.8523.7022.7023.6023.607.27%43,478
Nov 25, 202522.9022.9022.0022.0022.00-0.90%4,043