Pixon Technologies Corporation(TW:5248)
NT$19.10+0.80 (+4.37%)
TW:5248
Pixon Technologies Corporation historical prices
NT$19.10
At close:+0.80 (+4.37%)
Pixon Technologies Corporation (5248) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.90 | 19.10 | 17.80 | 19.10 | 19.10 | +4.37% | 226,415 | 1.63 |
| Nov 10, 2026 | 21.20 | 21.20 | 18.00 | 18.30 | 18.30 | -16.82% | 522,499 | 3.96 |
| Nov 09, 2026 | 22.10 | 22.10 | 21.00 | 21.60 | 21.60 | -1.82% | 112,878 | 0.85 |
| Nov 06, 2026 | 22.60 | 22.60 | 21.25 | 22.00 | 22.00 | -4.35% | 40,952 | 0.31 |
| Nov 05, 2026 | 23.60 | 23.60 | 22.00 | 23.00 | 23.00 | -2.75% | 82,742 | 0.61 |
| Nov 04, 2026 | 23.45 | 24.00 | 22.70 | 23.65 | 23.65 | -2.07% | 93,625 | 0.66 |
| Nov 03, 2026 | 24.95 | 25.00 | 23.00 | 24.15 | 24.15 | -7.47% | 82,195 | 0.55 |
| Nov 02, 2026 | 25.75 | 26.10 | 24.90 | 26.10 | 26.10 | +3.16% | 65,068 | 0.43 |
| Oct 30, 2026 | 25.60 | 25.70 | 24.90 | 25.30 | 25.30 | -2.32% | 35,525 | 0.23 |
| Oct 29, 2026 | 26.90 | 26.90 | 25.40 | 25.90 | 25.90 | -4.07% | 54,136 | 0.34 |
| Oct 28, 2026 | 27.05 | 27.05 | 26.50 | 27.00 | 27.00 | -0.18% | 35,962 | 0.22 |
| Oct 27, 2026 | 27.90 | 28.00 | 26.20 | 27.05 | 27.05 | -4.08% | 142,076 | 0.87 |
| Oct 26, 2026 | 28.20 | 29.00 | 27.90 | 28.20 | 28.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.20 | 29.00 | 27.90 | 28.20 | 28.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 28.65 | 29.00 | 27.90 | 28.20 | 28.20 | -1.40% | 42,965 | 0.23 |
| Oct 21, 2026 | 30.00 | 30.00 | 28.55 | 28.60 | 28.60 | -3.70% | 26,685 | 0.14 |
| Oct 20, 2026 | 29.05 | 30.00 | 28.50 | 29.70 | 29.70 | +2.24% | 35,629 | 0.17 |
| Oct 19, 2026 | 28.50 | 29.05 | 27.65 | 29.05 | 29.05 | -1.86% | 63,568 | 0.28 |
| Oct 16, 2026 | 29.75 | 30.00 | 28.40 | 29.60 | 29.60 | -0.50% | 42,333 | 0.17 |
| Oct 15, 2026 | 30.05 | 30.40 | 29.00 | 29.75 | 29.75 | -2.78% | 171,205 | 0.66 |
| Oct 14, 2026 | 30.00 | 31.30 | 29.90 | 30.60 | 30.60 | +0.33% | 54,201 | 0.20 |
| Oct 13, 2026 | 31.70 | 31.75 | 30.20 | 30.50 | 30.50 | -3.79% | 50,985 | 0.18 |
| Oct 12, 2026 | 30.80 | 32.35 | 30.80 | 31.70 | 31.70 | +2.76% | 63,205 | 0.21 |
| Oct 09, 2026 | 30.85 | 30.95 | 29.50 | 30.85 | 30.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.95 | 30.95 | 29.50 | 30.85 | 30.85 | -0.32% | 163,242 | 0.50 |
| Oct 07, 2026 | 31.00 | 31.25 | 30.40 | 30.95 | 30.95 | -0.96% | 154,760 | 0.48 |
| Oct 06, 2026 | 32.40 | 32.65 | 30.95 | 31.25 | 31.25 | -3.40% | 131,950 | 0.38 |
| Oct 05, 2026 | 30.90 | 34.15 | 30.90 | 32.35 | 32.35 | +2.37% | 172,196 | 0.45 |
| Oct 02, 2026 | 31.90 | 31.90 | 30.55 | 31.60 | 31.60 | -0.78% | 81,670 | 0.21 |
| Oct 01, 2026 | 31.75 | 31.85 | 30.40 | 31.85 | 31.85 | 0.00% | 44,849 | 0.11 |
| Sep 30, 2026 | 32.00 | 32.00 | 30.45 | 31.85 | 31.85 | +0.95% | 86,228 | 0.22 |
| Sep 29, 2026 | 30.05 | 31.60 | 30.00 | 31.55 | 31.55 | +5.87% | 58,644 | 0.15 |
| Sep 28, 2026 | 29.80 | 31.00 | 29.45 | 29.80 | 29.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 29.80 | 31.00 | 29.45 | 29.80 | 29.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30.25 | 31.00 | 29.45 | 29.80 | 29.80 | -5.25% | 157,607 | 0.39 |
| Sep 23, 2026 | 30.50 | 31.50 | 30.45 | 31.45 | 31.45 | +0.16% | 37,675 | 0.09 |
| Sep 22, 2026 | 32.00 | 32.45 | 30.55 | 31.40 | 31.40 | +0.16% | 176,343 | 0.43 |
| Sep 21, 2026 | 33.00 | 33.00 | 31.35 | 31.35 | 31.35 | -2.64% | 93,723 | 0.22 |
| Sep 18, 2026 | 33.00 | 33.00 | 31.55 | 32.20 | 32.20 | -1.23% | 18,709 | 0.04 |
| Sep 17, 2026 | 32.60 | 32.95 | 31.55 | 32.60 | 32.60 | +2.19% | 14,860 | 0.03 |
| Sep 16, 2026 | 31.40 | 32.50 | 31.35 | 31.90 | 31.90 | +0.47% | 47,320 | 0.11 |
| Sep 15, 2026 | 32.80 | 34.15 | 31.75 | 31.75 | 31.75 | -5.22% | 79,027 | 0.18 |
| Sep 14, 2026 | 32.30 | 34.20 | 31.50 | 33.50 | 33.50 | +8.06% | 58,777 | 0.13 |
| Sep 11, 2026 | 32.10 | 32.10 | 30.25 | 31.00 | 31.00 | -3.43% | 154,654 | 0.34 |
| Sep 10, 2026 | 33.00 | 33.45 | 32.10 | 32.10 | 32.10 | -3.31% | 192,521 | 0.42 |
| Sep 09, 2026 | 36.65 | 36.65 | 33.00 | 33.20 | 33.20 | -7.00% | 610,364 | 1.37 |
| Sep 08, 2026 | 39.05 | 39.05 | 34.80 | 35.70 | 35.70 | -9.62% | 652,512 | 1.49 |
| Sep 07, 2026 | 40.00 | 40.00 | 38.55 | 39.50 | 39.50 | 0.00% | 115,411 | 0.26 |
| Sep 04, 2026 | 41.00 | 42.00 | 38.35 | 39.50 | 39.50 | -3.66% | 235,088 | 0.54 |
| Sep 03, 2026 | 37.55 | 42.15 | 37.55 | 41.00 | 41.00 | +6.77% | 547,616 | 1.28 |
