Phoenix Pioneer technology Co., Ltd. (TPEX:6920)
Taiwan
· Delayed Price · Currency is TWD 120.50
+16.00 (15.31%)
Apr 29, 2026, 1:10 PM CST
TPEX:6920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,443,911 |
| Apr 22, 2026 | 90.00 | 121.00 | 87.50 | 118.50 | 118.50 | 34.05% | 14,735,594 |
| 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% | 10,936,549 |
| 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 |
| Apr 8, 2026 | 44.00 | 52.30 | 43.05 | 49.30 | 49.30 | 12.94% | 6,812,786 |
| Apr 7, 2026 | 39.95 | 46.15 | 39.30 | 43.65 | 43.65 | 11.07% | 3,085,447 |
| Apr 2, 2026 | 40.80 | 40.80 | 38.90 | 39.30 | 39.30 | -2.24% | 530,385 |
| Apr 1, 2026 | 38.20 | 40.80 | 38.20 | 40.20 | 40.20 | 5.37% | 544,072 |
| Mar 31, 2026 | 40.80 | 40.95 | 37.15 | 38.15 | 38.15 | -4.51% | 1,012,048 |
| Mar 30, 2026 | 40.10 | 41.50 | 39.15 | 39.95 | 39.95 | -3.03% | 851,146 |
| Mar 27, 2026 | 42.60 | 43.00 | 39.80 | 41.20 | 41.20 | -2.72% | 764,430 |
| Mar 26, 2026 | 42.00 | 44.00 | 40.90 | 42.35 | 42.35 | 0.95% | 1,409,740 |
| Mar 25, 2026 | 41.10 | 42.15 | 40.55 | 41.95 | 41.95 | 0.36% | 501,268 |
| Mar 24, 2026 | 40.85 | 42.80 | 40.05 | 41.80 | 41.80 | 2.08% | 1,154,282 |
| Mar 23, 2026 | 41.00 | 41.25 | 38.90 | 40.95 | 40.95 | -2.62% | 649,450 |
| Mar 20, 2026 | 42.80 | 43.60 | 39.25 | 42.05 | 42.05 | 0.96% | 1,232,452 |
| Mar 19, 2026 | 44.10 | 44.70 | 40.10 | 41.65 | 41.65 | -5.45% | 1,805,979 |
| Mar 18, 2026 | 44.60 | 44.95 | 41.50 | 44.05 | 44.05 | 0.34% | 2,013,066 |
| Mar 17, 2026 | 45.60 | 48.70 | 42.80 | 43.90 | 43.90 | -2.23% | 2,714,157 |
| Mar 16, 2026 | 39.95 | 45.05 | 39.40 | 44.90 | 44.90 | 13.53% | 4,489,654 |
| Mar 13, 2026 | 34.90 | 41.95 | 33.75 | 39.55 | 39.55 | 11.88% | 2,881,013 |
| Mar 12, 2026 | 31.00 | 36.95 | 31.00 | 35.35 | 35.35 | 11.16% | 1,753,632 |
| Mar 11, 2026 | 30.15 | 32.10 | 30.00 | 31.80 | 31.80 | 5.47% | 489,000 |
| Mar 10, 2026 | 29.40 | 30.20 | 29.35 | 30.15 | 30.15 | 3.61% | 227,209 |
| 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 |