Phoenix Pioneer technology Co., Ltd. (TPEX:6920)
Taiwan
· Delayed Price · Currency is TWD 29.10
-1.45 (-4.75%)
At close: Mar 9, 2026
TPEX:6920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.80 | 29.95 | 28.80 | 29.10 | 29.10 | -4.75% | 278,411 |
| Mar 6, 2026 | 30.95 | 31.30 | 30.15 | 30.55 | 30.55 | 0.83% | 423,458 |
| 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 |
| Dec 11, 2025 | 32.90 | 33.50 | 32.45 | 32.90 | 32.90 | 1.39% | 164,813 |
| Dec 10, 2025 | 32.00 | 33.60 | 32.00 | 32.45 | 32.45 | 1.25% | 166,220 |
| Dec 9, 2025 | 32.20 | 32.95 | 31.85 | 32.05 | 32.05 | -2.44% | 91,707 |
| Dec 8, 2025 | 31.55 | 32.85 | 31.50 | 32.85 | 32.85 | 2.18% | 183,846 |
| Dec 5, 2025 | 33.00 | 33.10 | 31.70 | 32.15 | 32.15 | -3.16% | 322,153 |
| Dec 4, 2025 | 33.55 | 33.55 | 32.70 | 33.20 | 33.20 | -1.04% | 113,925 |
| Dec 3, 2025 | 34.30 | 34.30 | 33.55 | 33.55 | 33.55 | -0.15% | 148,442 |
| Dec 2, 2025 | 34.40 | 34.45 | 33.50 | 33.60 | 33.60 | 0.30% | 123,703 |
| Dec 1, 2025 | 34.75 | 34.75 | 33.30 | 33.50 | 33.50 | -2.05% | 298,948 |
| Nov 28, 2025 | 32.45 | 34.75 | 32.15 | 34.20 | 34.20 | 4.91% | 639,612 |
| Nov 27, 2025 | 32.50 | 32.85 | 32.45 | 32.60 | 32.60 | 0.31% | 95,442 |
| Nov 26, 2025 | 33.50 | 33.50 | 32.45 | 32.50 | 32.50 | -1.81% | 181,489 |
| Nov 25, 2025 | 30.70 | 34.15 | 30.50 | 33.10 | 33.10 | 8.52% | 370,545 |
| Nov 24, 2025 | 30.30 | 30.65 | 30.00 | 30.50 | 30.50 | 1.33% | 120,405 |
| Nov 21, 2025 | 30.60 | 30.80 | 29.80 | 30.10 | 30.10 | -2.75% | 272,615 |
| Nov 20, 2025 | 30.55 | 31.45 | 30.55 | 30.95 | 30.95 | 2.48% | 237,871 |
| Nov 19, 2025 | 29.85 | 30.80 | 29.85 | 30.20 | 30.20 | -0.82% | 168,602 |
| Nov 18, 2025 | 31.10 | 31.50 | 29.90 | 30.45 | 30.45 | -2.87% | 305,762 |
| Nov 17, 2025 | 31.60 | 32.25 | 31.25 | 31.35 | 31.35 | -1.42% | 302,008 |
| Nov 14, 2025 | 31.70 | 32.35 | 31.50 | 31.80 | 31.80 | -1.85% | 192,156 |
| Nov 13, 2025 | 31.65 | 34.15 | 31.65 | 32.40 | 32.40 | 1.57% | 427,519 |
| Nov 12, 2025 | 31.40 | 33.10 | 29.60 | 31.90 | 31.90 | 1.59% | 678,340 |
| Nov 11, 2025 | 33.85 | 34.40 | 29.25 | 31.40 | 31.40 | -8.72% | 2,214,344 |
| Nov 10, 2025 | 37.60 | 37.60 | 33.95 | 34.40 | 34.40 | -7.03% | 1,206,210 |
| Nov 7, 2025 | 37.35 | 37.35 | 36.40 | 37.00 | 37.00 | -0.40% | 825,539 |
| Nov 6, 2025 | 37.00 | 38.30 | 36.95 | 37.15 | 37.15 | -1.20% | 413,863 |
| Nov 5, 2025 | 37.50 | 37.95 | 36.80 | 37.60 | 37.60 | -3.47% | 475,559 |
| Nov 4, 2025 | 38.45 | 38.95 | 37.40 | 38.95 | 38.95 | 2.77% | 427,085 |
| Nov 3, 2025 | 39.20 | 39.20 | 37.90 | 37.90 | 37.90 | -3.32% | 362,985 |
| Oct 31, 2025 | 37.20 | 39.20 | 36.50 | 39.20 | 39.20 | 6.38% | 587,032 |
| Oct 30, 2025 | 38.55 | 38.80 | 36.85 | 36.85 | 36.85 | -5.51% | 1,118,876 |
| Oct 29, 2025 | 40.25 | 40.25 | 38.55 | 39.00 | 39.00 | -3.70% | 608,859 |
| Oct 28, 2025 | 40.15 | 40.50 | 38.65 | 40.50 | 40.50 | 0.87% | 780,114 |
| Oct 27, 2025 | 38.95 | 41.20 | 37.00 | 40.15 | 40.15 | 3.48% | 1,957,227 |
| Oct 23, 2025 | 38.50 | 38.85 | 37.25 | 38.80 | 38.80 | 0.78% | 525,884 |
| Oct 22, 2025 | 38.60 | 38.60 | 37.00 | 38.50 | 38.50 | - | 507,231 |
| Oct 21, 2025 | 39.00 | 39.00 | 37.20 | 38.50 | 38.50 | -0.65% | 749,246 |
| Oct 20, 2025 | 39.05 | 39.05 | 37.40 | 38.75 | 38.75 | -0.77% | 370,093 |
| Oct 17, 2025 | 38.00 | 40.75 | 37.40 | 39.05 | 39.05 | 1.69% | 1,000,235 |
| Oct 16, 2025 | 36.80 | 40.45 | 36.80 | 38.40 | 38.40 | -0.13% | 766,823 |
| Oct 15, 2025 | 38.65 | 38.65 | 36.40 | 38.45 | 38.45 | -0.52% | 765,989 |
| Oct 14, 2025 | 36.20 | 39.75 | 36.20 | 38.65 | 38.65 | 6.18% | 1,408,318 |
| Oct 13, 2025 | 35.05 | 37.80 | 33.00 | 36.40 | 36.40 | 1.96% | 650,677 |
| Oct 9, 2025 | 38.10 | 39.75 | 35.70 | 35.70 | 35.70 | -10.86% | 2,454,993 |
| Oct 8, 2025 | 40.90 | 40.90 | 37.00 | 40.05 | 40.05 | -0.87% | 3,137,432 |
| Oct 7, 2025 | 41.50 | 43.45 | 39.00 | 40.40 | 40.40 | -2.53% | 2,772,020 |
| Oct 3, 2025 | 38.55 | 43.10 | 37.45 | 41.45 | 41.45 | 5.47% | 3,920,565 |
| Oct 2, 2025 | 33.45 | 39.70 | 33.15 | 39.30 | 39.30 | 18.91% | 5,259,838 |