Phoenix Pioneer Technology Co., Ltd.(TW:6920)
NT$78.30+1.40 (+1.82%)
TW:6920
Phoenix Pioneer Technology Co., Ltd. historical prices
NT$78.30
At close:+1.40 (+1.82%)
Phoenix Pioneer Technology Co., Ltd. (6920) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.10 | 78.70 | 75.00 | 78.30 | 78.30 | +1.82% | 313,501 | 0.30 |
| Nov 10, 2026 | 73.50 | 82.10 | 73.00 | 76.90 | 76.90 | +9.08% | 798,545 | 0.78 |
| Nov 09, 2026 | 71.10 | 74.30 | 69.30 | 73.20 | 73.20 | +3.83% | 494,702 | 0.48 |
| Nov 06, 2026 | 72.90 | 72.90 | 56.60 | 70.50 | 70.50 | -3.95% | 1,281,273 | 1.25 |
| Nov 05, 2026 | 78.10 | 80.00 | 72.70 | 73.40 | 73.40 | -8.48% | 516,872 | 0.50 |
| Nov 04, 2026 | 78.30 | 80.30 | 75.60 | 80.20 | 80.20 | +3.35% | 690,161 | 0.67 |
| Nov 03, 2026 | 84.00 | 85.00 | 76.40 | 77.60 | 77.60 | -8.71% | 851,705 | 0.83 |
| Nov 02, 2026 | 84.70 | 85.90 | 83.00 | 85.00 | 85.00 | -0.35% | 380,081 | 0.37 |
| Oct 30, 2026 | 89.00 | 89.00 | 81.70 | 85.30 | 85.30 | -4.91% | 761,037 | 0.73 |
| Oct 29, 2026 | 92.20 | 92.20 | 88.90 | 89.70 | 89.70 | -2.71% | 377,458 | 0.36 |
| Oct 28, 2026 | 90.80 | 92.20 | 90.50 | 92.20 | 92.20 | +2.67% | 295,748 | 0.27 |
| Oct 27, 2026 | 90.90 | 91.00 | 89.80 | 89.80 | 89.80 | -1.10% | 293,978 | 0.27 |
| Oct 26, 2026 | 90.80 | 92.10 | 89.90 | 90.80 | 90.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 90.80 | 92.10 | 89.90 | 90.80 | 90.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 91.00 | 92.10 | 89.90 | 90.80 | 90.80 | -0.98% | 363,421 | 0.31 |
| Oct 21, 2026 | 92.20 | 92.90 | 90.30 | 91.70 | 91.70 | 0.00% | 344,585 | 0.29 |
| Oct 20, 2026 | 90.30 | 93.50 | 90.30 | 91.70 | 91.70 | +0.77% | 590,687 | 0.49 |
| Oct 19, 2026 | 89.70 | 91.90 | 87.40 | 91.00 | 91.00 | +0.11% | 806,441 | 0.67 |
| Oct 16, 2026 | 90.80 | 93.10 | 89.70 | 90.90 | 90.90 | +0.66% | 504,471 | 0.41 |
| Oct 15, 2026 | 93.00 | 93.00 | 89.00 | 90.30 | 90.30 | -3.32% | 709,411 | 0.57 |
| Oct 14, 2026 | 89.70 | 94.30 | 89.60 | 93.40 | 93.40 | +3.55% | 548,564 | 0.43 |
| Oct 13, 2026 | 92.20 | 92.20 | 88.90 | 90.20 | 90.20 | -3.01% | 1,515,602 | 1.19 |
| Oct 12, 2026 | 95.70 | 95.80 | 91.70 | 93.00 | 93.00 | -3.73% | 1,205,647 | 0.95 |
| Oct 09, 2026 | 96.60 | 100.50 | 94.00 | 96.60 | 96.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 99.50 | 100.50 | 94.00 | 96.60 | 96.60 | -3.88% | 1,736,580 | 1.35 |
| Oct 07, 2026 | 99.60 | 100.50 | 96.50 | 100.50 | 100.50 | 0.00% | 973,243 | 0.76 |
| Oct 06, 2026 | 102.00 | 102.50 | 98.80 | 100.50 | 100.50 | -2.43% | 1,767,587 | 1.40 |
| Oct 05, 2026 | 103.00 | 105.50 | 100.00 | 103.00 | 103.00 | +0.49% | 1,117,702 | 0.87 |
| Oct 02, 2026 | 105.00 | 105.50 | 101.00 | 102.50 | 102.50 | -2.38% | 1,645,316 | 1.27 |
| Oct 01, 2026 | 108.50 | 108.50 | 102.50 | 105.00 | 105.00 | -3.23% | 1,380,237 | 1.07 |
| Sep 30, 2026 | 102.00 | 112.50 | 101.50 | 108.50 | 108.50 | +6.37% | 3,567,948 | 2.81 |
| Sep 29, 2026 | 103.00 | 103.50 | 100.00 | 102.00 | 102.00 | -0.97% | 1,473,717 | 1.16 |
| Sep 28, 2026 | 103.00 | 103.00 | 99.60 | 103.00 | 103.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 103.00 | 103.00 | 99.60 | 103.00 | 103.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 102.50 | 103.00 | 99.60 | 103.00 | 103.00 | -0.96% | 1,162,872 | 0.88 |
| Sep 23, 2026 | 98.70 | 107.50 | 98.10 | 104.00 | 104.00 | +4.42% | 3,965,224 | 3.06 |
| Sep 22, 2026 | 96.10 | 99.90 | 95.90 | 99.60 | 99.60 | +3.64% | 1,475,186 | 1.14 |
| Sep 21, 2026 | 95.80 | 96.20 | 94.60 | 96.10 | 96.10 | -0.72% | 501,514 | 0.38 |
| Sep 18, 2026 | 97.20 | 97.30 | 94.70 | 96.80 | 96.80 | +1.04% | 730,338 | 0.54 |
| Sep 17, 2026 | 98.00 | 99.00 | 94.70 | 95.80 | 95.80 | -2.15% | 1,004,276 | 0.73 |
| Sep 16, 2026 | 92.50 | 99.40 | 89.90 | 97.90 | 97.90 | +4.26% | 2,132,399 | 1.59 |
| Sep 15, 2026 | 98.50 | 100.50 | 92.10 | 93.90 | 93.90 | -4.48% | 2,346,966 | 1.73 |
| Sep 14, 2026 | 94.00 | 100.50 | 93.70 | 98.30 | 98.30 | +4.57% | 3,575,407 | 2.66 |
| Sep 11, 2026 | 94.80 | 96.20 | 91.50 | 94.00 | 94.00 | -1.78% | 1,541,214 | 1.15 |
| Sep 10, 2026 | 98.50 | 99.50 | 94.50 | 95.70 | 95.70 | -3.53% | 777,053 | 0.57 |
| Sep 09, 2026 | 97.00 | 99.30 | 95.70 | 99.20 | 99.20 | +3.01% | 1,602,755 | 1.19 |
| Sep 08, 2026 | 93.30 | 99.40 | 93.00 | 96.30 | 96.30 | +3.33% | 1,529,789 | 1.12 |
| Sep 07, 2026 | 91.70 | 94.00 | 90.00 | 93.20 | 93.20 | +2.08% | 769,802 | 0.55 |
| Sep 04, 2026 | 90.00 | 91.40 | 88.30 | 91.30 | 91.30 | +1.56% | 661,724 | 0.47 |
| Sep 03, 2026 | 93.50 | 95.60 | 88.40 | 89.90 | 89.90 | -3.85% | 968,375 | 0.68 |
