Phoenix Pioneer Technology Co., Ltd. 6920
TPEX · Taiwan · Electronic Technology
TWD 102.50-2.50 (-2.38%)
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 102.50 | -1.91% | TWD 105.00 | TWD 105.50 | TWD 101.00 | 1.65M |
| 2026-10-01 | TWD 104.50 | -3.69% | TWD 108.50 | TWD 108.50 | TWD 102.50 | 1.35M |
| 2026-09-30 | TWD 108.50 | +6.37% | TWD 102.00 | TWD 112.50 | TWD 101.50 | 3.54M |
| 2026-09-29 | TWD 102.00 | -0.49% | TWD 103.00 | TWD 103.50 | TWD 100.00 | 1.46M |
| 2026-09-24 | TWD 102.50 | -1.44% | TWD 102.50 | TWD 103.00 | TWD 99.60 | 1.14M |
| 2026-09-23 | TWD 104.00 | +4.94% | TWD 98.70 | TWD 107.50 | TWD 98.10 | 3.93M |
| 2026-09-22 | TWD 99.10 | +3.88% | TWD 96.10 | TWD 99.90 | TWD 95.90 | 1.43M |
| 2026-09-21 | TWD 95.40 | -1.04% | TWD 95.80 | TWD 96.20 | TWD 94.60 | 496.75K |
| 2026-09-18 | TWD 96.40 | +0.73% | TWD 97.20 | TWD 97.30 | TWD 94.70 | 727.32K |
| 2026-09-17 | TWD 95.70 | -1.44% | TWD 98.00 | TWD 99.00 | TWD 94.70 | 985.09K |
| 2026-09-16 | TWD 97.10 | +4.41% | TWD 92.50 | TWD 99.40 | TWD 89.90 | 2.07M |
| 2026-09-15 | TWD 93.00 | -5.10% | TWD 98.50 | TWD 100.50 | TWD 92.10 | 2.31M |
| 2026-09-14 | TWD 98.00 | +3.27% | TWD 94.00 | TWD 100.50 | TWD 93.70 | 3.57M |
| 2026-09-11 | TWD 94.90 | -0.21% | TWD 94.80 | TWD 96.20 | TWD 91.50 | 1.47M |
| 2026-09-10 | TWD 95.10 | -2.96% | TWD 98.50 | TWD 99.50 | TWD 94.50 | 761.84K |
| 2026-09-09 | TWD 98.00 | +2.08% | TWD 97.00 | TWD 99.20 | TWD 95.70 | 1.45M |
| 2026-09-08 | TWD 96.00 | +3.34% | TWD 93.30 | TWD 99.40 | TWD 93.00 | 1.36M |
| 2026-09-07 | TWD 92.90 | +2.20% | TWD 91.70 | TWD 94.00 | TWD 90.00 | 737.83K |
| 2026-09-04 | TWD 90.90 | +1.34% | TWD 90.00 | TWD 91.40 | TWD 88.30 | 643.94K |
| 2026-09-03 | TWD 89.70 | -3.65% | TWD 93.50 | TWD 95.60 | TWD 88.60 | 919.51K |
| 2026-09-02 | TWD 93.10 | -5.29% | TWD 97.70 | TWD 98.30 | TWD 92.80 | 1.05M |
| 2026-09-01 | TWD 98.30 | +5.47% | TWD 93.80 | TWD 100.50 | TWD 92.10 | 1.57M |
| 2026-08-31 | TWD 93.20 | 0.00% | TWD 92.70 | TWD 94.00 | TWD 90.00 | 1.05M |
| 2026-08-28 | TWD 93.20 | +4.72% | TWD 92.40 | TWD 95.70 | TWD 88.00 | 1.90M |
| 2026-08-27 | TWD 89.00 | +10.42% | TWD 80.70 | TWD 91.60 | TWD 80.20 | 1.95M |
| 2026-08-26 | TWD 80.60 | +0.75% | TWD 81.00 | TWD 81.10 | TWD 78.80 | 660.73K |
| 2026-08-25 | TWD 80.00 | 0.00% | TWD 79.50 | TWD 81.30 | TWD 77.80 | 446.15K |
| 2026-08-24 | TWD 80.00 | +1.78% | TWD 79.70 | TWD 81.80 | TWD 77.80 | 625.16K |
| 2026-08-21 | TWD 78.60 | +0.26% | TWD 77.80 | TWD 80.00 | TWD 77.80 | 304.79K |
| 2026-08-20 | TWD 78.40 | +4.39% | TWD 76.30 | TWD 80.30 | TWD 76.20 | 554.02K |
| 2026-08-19 | TWD 75.10 | 0.00% | TWD 74.70 | TWD 76.00 | TWD 72.60 | 441.16K |
| 2026-08-18 | TWD 75.10 | -2.34% | TWD 76.20 | TWD 77.60 | TWD 74.70 | 740.38K |
| 2026-08-17 | TWD 76.90 | -0.90% | TWD 77.40 | TWD 78.00 | TWD 74.00 | 565.84K |
| 2026-08-14 | TWD 77.60 | -3.36% | TWD 81.00 | TWD 81.50 | TWD 77.10 | 900.26K |
| 2026-08-13 | TWD 80.30 | +0.38% | TWD 80.30 | TWD 81.90 | TWD 79.10 | 627.23K |
| 2026-08-12 | TWD 80.00 | +2.43% | TWD 78.50 | TWD 82.10 | TWD 78.20 | 669.15K |
| 2026-08-11 | TWD 78.10 | -3.46% | TWD 80.00 | TWD 81.00 | TWD 76.80 | 710.52K |
| 2026-08-10 | TWD 80.90 | +2.41% | TWD 80.20 | TWD 82.90 | TWD 80.00 | 769.28K |
| 2026-08-07 | TWD 79.00 | +0.64% | TWD 80.50 | TWD 85.20 | TWD 77.70 | 817.86K |
| 2026-08-06 | TWD 78.50 | -2.24% | TWD 80.00 | TWD 81.00 | TWD 73.70 | 842.84K |
| 2026-08-05 | TWD 80.30 | +4.42% | TWD 77.00 | TWD 85.10 | TWD 76.30 | 1.15M |
| 2026-08-04 | TWD 76.90 | -1.03% | TWD 76.50 | TWD 77.40 | TWD 74.10 | 794.97K |
| 2026-08-03 | TWD 77.70 | +0.91% | TWD 75.00 | TWD 80.10 | TWD 72.10 | 1.08M |
| 2026-07-31 | TWD 77.00 | +28.76% | TWD 62.00 | TWD 77.20 | TWD 62.00 | 1.67M |
| 2026-07-30 | TWD 59.80 | -0.66% | TWD 60.50 | TWD 65.50 | TWD 57.10 | 1.17M |
| 2026-07-29 | TWD 60.20 | -7.81% | TWD 66.20 | TWD 66.60 | TWD 57.00 | 2.26M |
| 2026-07-28 | TWD 65.30 | -8.42% | TWD 71.00 | TWD 71.00 | TWD 64.80 | 1.25M |
| 2026-07-27 | TWD 71.30 | -2.06% | TWD 73.10 | TWD 74.30 | TWD 69.50 | 1.36M |
| 2026-07-24 | TWD 72.80 | -3.19% | TWD 74.80 | TWD 75.30 | TWD 70.00 | 1.87M |
| 2026-07-23 | TWD 75.20 | -5.53% | TWD 79.70 | TWD 80.40 | TWD 74.70 | 1.22M |
| 2026-07-22 | TWD 79.60 | -0.75% | TWD 80.30 | TWD 85.90 | TWD 79.10 | 1.15M |
| 2026-07-21 | TWD 80.20 | +5.80% | TWD 75.00 | TWD 80.20 | TWD 74.90 | 825.96K |
| 2026-07-20 | TWD 75.80 | -4.41% | TWD 78.60 | TWD 78.80 | TWD 69.70 | 2.19M |
| 2026-07-17 | TWD 79.30 | -11.30% | TWD 88.50 | TWD 88.70 | TWD 77.50 | 3.18M |
| 2026-07-16 | TWD 89.40 | -3.56% | TWD 91.60 | TWD 92.50 | TWD 88.50 | 970.74K |
| 2026-07-15 | TWD 92.70 | +0.43% | TWD 91.00 | TWD 94.20 | TWD 90.00 | 696.14K |
| 2026-07-14 | TWD 92.30 | -0.75% | TWD 91.70 | TWD 92.30 | TWD 84.60 | 2.06M |
| 2026-07-13 | TWD 93.00 | -5.20% | TWD 98.00 | TWD 100.00 | TWD 92.00 | 869.28K |
| 2026-07-10 | TWD 98.10 | 0.00% | TWD 98.10 | TWD 98.10 | TWD 98.10 | 0 |
| 2026-07-09 | TWD 98.10 | +5.60% | TWD 92.00 | TWD 100.50 | TWD 90.10 | 1.12M |
| 2026-07-08 | TWD 92.90 | -2.42% | TWD 93.60 | TWD 95.70 | TWD 89.70 | 2.43M |
| 2026-07-07 | TWD 95.20 | -4.13% | TWD 99.50 | TWD 102.00 | TWD 94.80 | 1.94M |
| 2026-07-06 | TWD 99.30 | +0.20% | TWD 99.50 | TWD 106.00 | TWD 98.70 | 1.29M |
| 2026-07-03 | TWD 99.10 | -0.70% | TWD 99.00 | TWD 100.00 | TWD 96.60 | 1.99M |
| 2026-07-02 | TWD 99.80 | -2.63% | TWD 102.50 | TWD 102.50 | TWD 98.50 | 1.42M |
| 2026-07-01 | TWD 102.50 | +2.71% | TWD 99.00 | TWD 107.50 | TWD 98.90 | 2.16M |
| 2026-06-30 | TWD 99.80 | -0.70% | TWD 99.90 | TWD 101.00 | TWD 99.30 | 865.48K |
| 2026-06-29 | TWD 100.50 | +1.31% | TWD 99.50 | TWD 100.50 | TWD 98.00 | 1.22M |
| 2026-06-26 | TWD 99.20 | -2.27% | TWD 101.00 | TWD 102.50 | TWD 98.80 | 2.34M |
| 2026-06-25 | TWD 101.50 | -3.79% | TWD 106.50 | TWD 107.00 | TWD 101.00 | 1.02M |
| 2026-06-24 | TWD 105.50 | -4.52% | TWD 110.00 | TWD 110.00 | TWD 103.00 | 2.67M |
| 2026-06-23 | TWD 110.50 | -1.34% | TWD 112.00 | TWD 114.50 | TWD 108.00 | 1.87M |
| 2026-06-22 | TWD 112.00 | 0.00% | TWD 111.00 | TWD 116.50 | TWD 107.50 | 2.97M |
| 2026-06-18 | TWD 112.00 | +1.36% | TWD 113.00 | TWD 118.00 | TWD 107.50 | 3.01M |
| 2026-06-17 | TWD 110.50 | +11.96% | TWD 97.90 | TWD 111.50 | TWD 97.30 | 2.47M |
| 2026-06-16 | TWD 98.70 | -1.79% | TWD 101.00 | TWD 101.00 | TWD 98.00 | 1.20M |
| 2026-06-15 | TWD 100.50 | +0.50% | TWD 102.00 | TWD 104.50 | TWD 99.60 | 1.64M |
| 2026-06-12 | TWD 100.00 | +0.30% | TWD 99.50 | TWD 106.50 | TWD 99.50 | 1.31M |
| 2026-06-11 | TWD 99.70 | -0.80% | TWD 100.50 | TWD 104.50 | TWD 96.80 | 2.14M |
| 2026-06-10 | TWD 100.50 | -8.64% | TWD 109.50 | TWD 111.00 | TWD 99.80 | 2.33M |
| 2026-06-09 | TWD 110.00 | +2.33% | TWD 109.00 | TWD 114.00 | TWD 108.50 | 1.66M |
| 2026-06-08 | TWD 107.50 | 0.00% | TWD 102.00 | TWD 110.50 | TWD 90.00 | 2.63M |
| 2026-06-05 | TWD 107.50 | -4.02% | TWD 113.00 | TWD 113.00 | TWD 101.00 | 2.62M |
| 2026-06-04 | TWD 112.00 | -4.68% | TWD 116.00 | TWD 118.00 | TWD 111.50 | 2.04M |
| 2026-06-03 | TWD 117.50 | 0.00% | TWD 118.50 | TWD 121.00 | TWD 116.50 | 1.82M |
| 2026-06-02 | TWD 117.50 | -6.37% | TWD 126.50 | TWD 126.50 | TWD 116.00 | 2.80M |
| 2026-06-01 | TWD 125.50 | +5.91% | TWD 120.00 | TWD 131.00 | TWD 118.00 | 4.34M |
| 2026-05-29 | TWD 118.50 | -1.25% | TWD 119.50 | TWD 124.50 | TWD 117.50 | 2.23M |
| 2026-05-28 | TWD 120.00 | -1.64% | TWD 122.50 | TWD 127.50 | TWD 112.00 | 5.03M |
| 2026-05-27 | TWD 122.00 | -6.87% | TWD 131.50 | TWD 137.50 | TWD 118.50 | 6.86M |