Pixon Technologies Corporation 5248
TPEX · Taiwan · Electronic Technology
TWD 31.60-0.25 (-0.78%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 31.60 | +2.27% | TWD 31.90 | TWD 31.90 | TWD 30.55 | 81.67K |
| 2026-10-01 | TWD 30.90 | -2.52% | TWD 31.75 | TWD 31.75 | TWD 30.40 | 44.84K |
| 2026-09-30 | TWD 31.70 | +3.26% | TWD 32.00 | TWD 32.00 | TWD 30.45 | 77.91K |
| 2026-09-29 | TWD 30.70 | -0.81% | TWD 30.05 | TWD 31.60 | TWD 30.00 | 58.63K |
| 2026-09-24 | TWD 30.95 | -1.59% | TWD 30.25 | TWD 30.95 | TWD 29.45 | 146.59K |
| 2026-09-23 | TWD 31.45 | +2.11% | TWD 30.50 | TWD 31.50 | TWD 30.45 | 37.68K |
| 2026-09-22 | TWD 30.80 | -1.91% | TWD 32.00 | TWD 32.45 | TWD 30.70 | 167.39K |
| 2026-09-21 | TWD 31.40 | -2.48% | TWD 33.00 | TWD 33.00 | TWD 31.40 | 93.60K |
| 2026-09-18 | TWD 32.20 | +2.06% | TWD 33.00 | TWD 33.00 | TWD 31.55 | 16.69K |
| 2026-09-17 | TWD 31.55 | -1.41% | TWD 32.60 | TWD 32.95 | TWD 31.55 | 14.86K |
| 2026-09-16 | TWD 32.00 | +0.31% | TWD 31.40 | TWD 32.50 | TWD 31.35 | 43.32K |
| 2026-09-15 | TWD 31.90 | -5.90% | TWD 32.80 | TWD 34.15 | TWD 31.85 | 71.64K |
| 2026-09-14 | TWD 33.90 | +6.10% | TWD 32.30 | TWD 34.20 | TWD 31.50 | 54.78K |
| 2026-09-11 | TWD 31.95 | -1.08% | TWD 32.10 | TWD 32.10 | TWD 30.25 | 144.33K |
| 2026-09-10 | TWD 32.30 | -4.72% | TWD 33.00 | TWD 33.45 | TWD 32.15 | 185.12K |
| 2026-09-09 | TWD 33.90 | -6.22% | TWD 36.65 | TWD 36.65 | TWD 33.00 | 609.14K |
| 2026-09-08 | TWD 36.15 | -8.71% | TWD 39.05 | TWD 39.05 | TWD 34.80 | 636.51K |
| 2026-09-07 | TWD 39.60 | +2.06% | TWD 40.00 | TWD 40.00 | TWD 38.55 | 111.36K |
| 2026-09-04 | TWD 38.80 | -4.20% | TWD 41.00 | TWD 42.00 | TWD 38.35 | 224.08K |
| 2026-09-03 | TWD 40.50 | +6.58% | TWD 37.55 | TWD 42.15 | TWD 37.55 | 536.36K |
| 2026-09-02 | TWD 38.00 | -0.39% | TWD 38.80 | TWD 38.80 | TWD 37.10 | 77.89K |
| 2026-09-01 | TWD 38.15 | +0.39% | TWD 39.00 | TWD 39.00 | TWD 37.45 | 36.62K |
| 2026-08-31 | TWD 38.00 | -1.30% | TWD 39.35 | TWD 39.35 | TWD 37.05 | 105.88K |
| 2026-08-28 | TWD 38.50 | -2.28% | TWD 39.95 | TWD 39.80 | TWD 37.85 | 143.14K |
| 2026-08-27 | TWD 39.40 | -1.25% | TWD 39.95 | TWD 39.95 | TWD 38.00 | 108.93K |
| 2026-08-26 | TWD 39.90 | +0.38% | TWD 39.20 | TWD 39.90 | TWD 38.55 | 131.44K |
| 2026-08-25 | TWD 39.75 | 0.00% | TWD 40.10 | TWD 40.10 | TWD 38.35 | 28.22K |
| 2026-08-24 | TWD 39.75 | +1.15% | TWD 40.00 | TWD 40.00 | TWD 38.60 | 61.97K |
| 2026-08-21 | TWD 39.30 | -0.88% | TWD 41.00 | TWD 41.00 | TWD 38.50 | 115.97K |
| 2026-08-20 | TWD 39.65 | -1.73% | TWD 41.00 | TWD 42.95 | TWD 39.35 | 234.61K |
| 2026-08-19 | TWD 40.35 | +2.41% | TWD 38.45 | TWD 40.95 | TWD 37.55 | 202.39K |
| 2026-08-18 | TWD 39.40 | -7.73% | TWD 41.55 | TWD 42.95 | TWD 38.70 | 383.56K |
| 2026-08-17 | TWD 42.70 | +11.78% | TWD 39.00 | TWD 44.95 | TWD 39.00 | 898.12K |
| 2026-08-14 | TWD 38.20 | +5.67% | TWD 36.15 | TWD 38.80 | TWD 36.15 | 234.81K |
| 2026-08-13 | TWD 36.15 | -1.63% | TWD 36.75 | TWD 36.90 | TWD 35.80 | 70.63K |
| 2026-08-12 | TWD 36.75 | +2.23% | TWD 36.60 | TWD 36.75 | TWD 35.20 | 138.99K |
| 2026-08-11 | TWD 35.95 | -0.28% | TWD 36.05 | TWD 36.90 | TWD 35.45 | 89.02K |
| 2026-08-10 | TWD 36.05 | +0.56% | TWD 35.25 | TWD 38.40 | TWD 35.25 | 268.27K |
| 2026-08-07 | TWD 35.85 | +0.84% | TWD 35.55 | TWD 39.90 | TWD 35.25 | 416.71K |
| 2026-08-06 | TWD 35.55 | -6.20% | TWD 37.60 | TWD 37.60 | TWD 35.20 | 556.19K |
| 2026-08-05 | TWD 37.90 | +0.13% | TWD 37.70 | TWD 39.65 | TWD 37.55 | 151.41K |
| 2026-08-04 | TWD 37.85 | -2.32% | TWD 37.00 | TWD 39.45 | TWD 36.70 | 249.70K |
| 2026-08-03 | TWD 38.75 | +2.24% | TWD 37.00 | TWD 40.20 | TWD 36.80 | 170.93K |
| 2026-07-31 | TWD 37.90 | +9.22% | TWD 35.70 | TWD 39.45 | TWD 35.70 | 202.37K |
| 2026-07-30 | TWD 34.70 | -6.22% | TWD 36.05 | TWD 38.55 | TWD 34.20 | 262.58K |
| 2026-07-29 | TWD 37.00 | -4.15% | TWD 38.95 | TWD 38.95 | TWD 33.45 | 643.19K |
| 2026-07-28 | TWD 38.60 | -10.85% | TWD 41.80 | TWD 42.50 | TWD 37.10 | 687.19K |
| 2026-07-27 | TWD 43.30 | +1.05% | TWD 43.60 | TWD 44.20 | TWD 42.35 | 170.25K |
| 2026-07-24 | TWD 42.85 | -2.50% | TWD 44.05 | TWD 44.70 | TWD 41.90 | 436.67K |
| 2026-07-23 | TWD 43.95 | +0.11% | TWD 41.85 | TWD 46.30 | TWD 40.00 | 903.53K |
| 2026-07-22 | TWD 43.90 | -7.19% | TWD 48.10 | TWD 50.20 | TWD 41.85 | 1.12M |
| 2026-07-21 | TWD 47.30 | +21.28% | TWD 39.15 | TWD 49.30 | TWD 38.00 | 1.80M |
| 2026-07-20 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 40.00 | TWD 36.00 | 566.91K |
| 2026-07-17 | TWD 39.00 | +2.09% | TWD 36.80 | TWD 42.40 | TWD 35.30 | 680.71K |
| 2026-07-16 | TWD 38.20 | +2.96% | TWD 38.00 | TWD 40.25 | TWD 35.10 | 457.20K |
| 2026-07-15 | TWD 37.10 | +11.92% | TWD 35.10 | TWD 42.90 | TWD 35.00 | 1.36M |
| 2026-07-14 | TWD 33.15 | -3.21% | TWD 33.55 | TWD 34.20 | TWD 31.15 | 739.90K |
| 2026-07-13 | TWD 34.25 | -10.10% | TWD 38.20 | TWD 38.30 | TWD 33.55 | 1.02M |
| 2026-07-10 | TWD 38.10 | 0.00% | TWD 38.10 | TWD 38.10 | TWD 38.10 | 0 |
| 2026-07-09 | TWD 38.10 | -11.70% | TWD 42.35 | TWD 44.20 | TWD 35.90 | 1.51M |
| 2026-07-08 | TWD 43.15 | +50.09% | TWD 29.45 | TWD 46.10 | TWD 29.45 | 2.59M |
| 2026-07-07 | TWD 28.75 | -1.20% | TWD 29.50 | TWD 29.80 | TWD 28.45 | 148.81K |
| 2026-07-06 | TWD 29.10 | 0.00% | TWD 29.40 | TWD 30.00 | TWD 27.95 | 316.38K |
| 2026-07-03 | TWD 29.10 | +0.17% | TWD 29.50 | TWD 30.60 | TWD 28.75 | 140.69K |
| 2026-07-02 | TWD 29.05 | -0.17% | TWD 29.10 | TWD 29.30 | TWD 27.75 | 294.19K |
| 2026-07-01 | TWD 29.10 | -3.64% | TWD 29.90 | TWD 30.50 | TWD 28.60 | 316.45K |
| 2026-06-30 | TWD 30.20 | +4.50% | TWD 30.20 | TWD 31.00 | TWD 29.00 | 350.42K |
| 2026-06-29 | TWD 28.90 | -0.34% | TWD 29.35 | TWD 30.20 | TWD 28.35 | 263.79K |
| 2026-06-26 | TWD 29.00 | -4.92% | TWD 30.35 | TWD 30.40 | TWD 28.65 | 330.04K |
| 2026-06-25 | TWD 30.50 | -4.69% | TWD 31.05 | TWD 32.15 | TWD 30.35 | 280.87K |
| 2026-06-24 | TWD 32.00 | +0.47% | TWD 31.95 | TWD 32.55 | TWD 29.45 | 509.43K |
| 2026-06-23 | TWD 31.85 | -12.74% | TWD 36.50 | TWD 37.50 | TWD 31.85 | 462.57K |
| 2026-06-22 | TWD 36.50 | +9.61% | TWD 34.20 | TWD 38.85 | TWD 32.85 | 758.66K |
| 2026-06-18 | TWD 33.30 | +7.77% | TWD 31.00 | TWD 36.75 | TWD 30.25 | 431.89K |
| 2026-06-17 | TWD 30.90 | -4.04% | TWD 31.30 | TWD 31.40 | TWD 29.00 | 250.22K |
| 2026-06-16 | TWD 32.20 | -8.52% | TWD 35.15 | TWD 35.15 | TWD 29.60 | 433.98K |
| 2026-06-15 | TWD 35.20 | -2.76% | TWD 37.00 | TWD 37.00 | TWD 34.75 | 90.32K |
| 2026-06-12 | TWD 36.20 | +0.98% | TWD 37.15 | TWD 37.40 | TWD 35.65 | 65.91K |
| 2026-06-11 | TWD 35.85 | -6.27% | TWD 38.30 | TWD 39.05 | TWD 35.00 | 200.29K |
| 2026-06-10 | TWD 38.25 | -1.67% | TWD 39.30 | TWD 40.00 | TWD 38.15 | 59.91K |
| 2026-06-09 | TWD 38.90 | +3.87% | TWD 38.40 | TWD 40.15 | TWD 38.00 | 102.06K |
| 2026-06-08 | TWD 37.45 | -6.61% | TWD 39.10 | TWD 39.10 | TWD 36.10 | 116.08K |
| 2026-06-05 | TWD 40.10 | -1.23% | TWD 41.10 | TWD 41.10 | TWD 39.15 | 71.53K |
| 2026-06-04 | TWD 40.60 | -4.47% | TWD 42.00 | TWD 43.00 | TWD 39.90 | 73.11K |
| 2026-06-03 | TWD 42.50 | +2.78% | TWD 40.80 | TWD 43.95 | TWD 39.85 | 98.06K |
| 2026-06-02 | TWD 41.35 | -1.08% | TWD 43.50 | TWD 43.50 | TWD 39.90 | 133.03K |
| 2026-06-01 | TWD 41.80 | 0.00% | TWD 41.00 | TWD 43.15 | TWD 40.90 | 95.32K |
| 2026-05-29 | TWD 41.80 | -3.02% | TWD 42.30 | TWD 42.50 | TWD 40.50 | 140.01K |
| 2026-05-28 | TWD 43.10 | -3.47% | TWD 44.95 | TWD 44.95 | TWD 42.75 | 151.69K |
| 2026-05-27 | TWD 44.65 | -4.80% | TWD 46.70 | TWD 48.50 | TWD 43.75 | 180.66K |