Taipei Exchange - Delayed Quote TWD

Pixon Technologies Corporation (5248.TWO)

Compare
29.60
-2.80
(-8.64%)
As of 1:01:36 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 31.60 32.00 29.15 29.60 29.60 121,842
Jan 10, 2025 32.60 34.10 31.50 32.40 32.40 169,811
Jan 9, 2025 33.50 33.50 31.35 32.75 32.75 76,712
Jan 8, 2025 35.45 35.45 32.05 34.10 34.10 159,902
Jan 7, 2025 38.10 38.45 34.70 36.00 36.00 98,205
Jan 6, 2025 38.30 40.30 37.05 38.30 38.30 205,150
Jan 3, 2025 39.45 40.50 36.15 37.40 37.40 268,812
Jan 2, 2025 34.55 41.25 33.85 39.10 39.10 1,012,168
Dec 31, 2024 29.05 35.70 28.00 35.00 35.00 432,256
Dec 30, 2024 28.20 29.05 27.65 29.05 29.05 58,520
Dec 27, 2024 28.20 29.30 28.00 28.30 28.30 48,700
Dec 26, 2024 27.00 28.10 26.90 28.10 28.10 38,660
Dec 25, 2024 27.00 27.00 26.80 27.00 27.00 7,400
Dec 24, 2024 27.10 27.10 26.50 27.00 27.00 12,828
Dec 23, 2024 27.10 27.10 26.55 26.55 26.55 15,102
Dec 20, 2024 27.10 27.30 26.50 26.50 26.50 40,623
Dec 19, 2024 27.00 27.00 27.00 27.00 27.00 -
Dec 18, 2024 27.10 27.10 26.40 27.00 27.00 9,004
Dec 17, 2024 27.10 27.10 26.45 26.45 26.45 14,153
Dec 16, 2024 28.30 28.30 26.90 27.15 27.15 18,804
Dec 13, 2024 27.10 27.50 26.90 26.90 26.90 20,500
Dec 12, 2024 26.40 27.10 26.40 27.10 27.10 501
Dec 11, 2024 27.00 27.00 26.95 26.95 26.95 8,900
Dec 10, 2024 27.10 27.10 26.50 26.50 26.50 10,001
Dec 9, 2024 27.10 27.10 27.10 27.10 27.10 1
Dec 6, 2024 27.10 27.10 27.10 27.10 27.10 1,000
Dec 5, 2024 27.10 27.10 27.10 27.10 27.10 1,800
Dec 4, 2024 27.10 27.10 26.90 27.00 27.00 600,100
Dec 3, 2024 27.00 27.00 27.00 27.00 27.00 -
Dec 2, 2024 27.00 27.00 27.00 27.00 27.00 2,001
Nov 29, 2024 27.00 27.00 27.00 27.00 27.00 -
Nov 28, 2024 27.00 27.00 27.00 27.00 27.00 -
Nov 27, 2024 27.00 27.00 27.00 27.00 27.00 1
Nov 26, 2024 26.10 26.90 26.10 26.90 26.90 16,001
Nov 25, 2024 27.00 27.00 27.00 27.00 27.00 -
Nov 22, 2024 27.00 27.00 27.00 27.00 27.00 1,000
Nov 21, 2024 27.00 27.00 27.00 27.00 27.00 -
Nov 20, 2024 27.00 27.00 27.00 27.00 27.00 4,100
Nov 19, 2024 26.70 26.80 26.60 26.70 26.70 14,000
Nov 18, 2024 26.10 26.60 26.10 26.60 26.60 13,100
Nov 15, 2024 26.10 27.05 26.10 26.20 26.20 31,300
Nov 14, 2024 26.10 26.90 26.10 26.60 26.60 13,302
Nov 13, 2024 27.00 27.00 26.10 26.30 26.30 7,001
Nov 12, 2024 27.20 27.20 26.10 27.10 27.10 1,004
Nov 11, 2024 26.95 26.95 26.95 26.95 26.95 1
Nov 8, 2024 27.10 27.10 26.10 27.00 27.00 7,001
Nov 7, 2024 27.10 27.10 26.20 27.10 27.10 11,001
Nov 6, 2024 27.25 27.25 27.25 27.25 27.25 700
Nov 5, 2024 27.40 27.40 26.30 27.40 27.40 4,351
Nov 4, 2024 27.10 27.90 26.60 26.60 26.60 30,204
Nov 1, 2024 27.10 27.10 27.10 27.10 27.10 1,001
Oct 30, 2024 27.10 27.10 26.00 26.00 26.00 400
Oct 29, 2024 26.95 27.10 26.00 27.10 27.10 3,003
Oct 28, 2024 26.70 27.20 25.90 26.30 26.30 35,203
Oct 25, 2024 26.65 27.00 26.25 26.95 26.95 20,131
Oct 24, 2024 27.40 27.40 26.15 26.30 26.30 73,000
Oct 23, 2024 27.50 27.50 26.35 26.40 26.40 10,373
Oct 22, 2024 27.90 27.90 26.60 27.50 27.50 67,603
Oct 21, 2024 27.90 27.90 26.80 27.90 27.90 502
Oct 18, 2024 27.90 27.90 26.85 26.85 26.85 1,001
Oct 17, 2024 26.75 27.90 26.70 27.70 27.70 21,209
Oct 16, 2024 27.85 27.90 26.90 27.70 27.70 38,001
Oct 15, 2024 26.70 27.90 26.70 27.90 27.90 11,057
Oct 14, 2024 27.80 27.80 26.70 26.70 26.70 1,000
Oct 11, 2024 27.80 27.90 26.85 27.60 27.60 17,804
Oct 9, 2024 27.00 27.80 26.95 27.80 27.80 7,204
Oct 8, 2024 27.85 27.85 27.35 27.85 27.85 14,001
Oct 7, 2024 27.90 27.90 27.80 27.80 27.80 3,000
Oct 4, 2024 27.90 27.90 27.90 27.90 27.90 1,201
Oct 1, 2024 27.30 27.80 26.60 27.30 27.30 139,567
Sep 30, 2024 28.40 28.40 27.90 28.00 28.00 8,002
Sep 27, 2024 28.25 28.40 27.90 28.00 28.00 37,000
Sep 26, 2024 28.35 28.40 27.30 27.60 27.60 55,000
Sep 25, 2024 28.30 28.90 27.75 28.35 28.35 130,450
Sep 24, 2024 28.20 28.20 27.70 27.80 27.80 32,500
Sep 23, 2024 29.00 29.00 27.55 28.10 28.10 15,301
Sep 20, 2024 29.10 29.10 28.00 28.10 28.10 72,903
Sep 19, 2024 28.60 29.90 28.40 28.90 28.90 102,538
Sep 18, 2024 28.20 29.10 27.80 28.55 28.55 71,891
Sep 16, 2024 27.20 28.25 26.70 28.15 28.15 59,808
Sep 13, 2024 27.00 27.80 26.80 27.10 27.10 30,000
Sep 12, 2024 27.10 27.10 26.40 26.40 26.40 18,200
Sep 11, 2024 27.10 27.10 26.40 27.10 27.10 14,360
Sep 10, 2024 27.10 27.50 26.90 27.10 27.10 44,400
Sep 9, 2024 26.90 26.90 26.40 26.40 26.40 20,001
Sep 6, 2024 27.10 27.10 26.30 26.30 26.30 2,129
Sep 5, 2024 27.00 27.10 26.80 27.10 27.10 17,600
Sep 4, 2024 26.40 27.00 26.40 27.00 27.00 2,280
Sep 3, 2024 27.10 27.10 26.50 26.80 26.80 43,800
Sep 2, 2024 26.45 26.90 26.35 26.90 26.90 7,200
Aug 30, 2024 27.10 27.45 26.70 26.70 26.70 21,050
Aug 29, 2024 27.10 27.30 26.40 27.10 27.10 33,900
Aug 28, 2024 27.00 27.00 26.25 27.00 27.00 26,900
Aug 27, 2024 26.35 26.60 26.25 26.35 26.35 16,120
Aug 26, 2024 26.60 27.05 26.30 26.40 26.40 21,000
Aug 23, 2024 26.20 27.30 26.05 27.30 27.30 24,400
Aug 22, 2024 27.40 27.40 27.10 27.10 27.10 1,300
Aug 21, 2024 27.10 27.50 26.65 27.50 27.50 24,100
Aug 20, 2024 27.90 27.90 26.90 27.00 27.00 41,120
Aug 19, 2024 27.05 27.30 26.80 27.10 27.10 86,300
Aug 16, 2024 27.70 28.20 27.10 27.60 27.60 19,200
Aug 15, 2024 27.40 27.70 27.30 27.30 27.30 32,400
Aug 14, 2024 27.60 28.00 27.20 27.20 27.20 13,400
Aug 13, 2024 27.40 28.30 27.40 27.60 27.60 24,100
Aug 12, 2024 27.50 28.40 26.90 27.10 27.10 56,500
Aug 9, 2024 26.30 27.50 26.30 27.00 27.00 36,850
Aug 8, 2024 25.00 26.20 25.00 26.20 26.20 420
Aug 7, 2024 26.50 26.70 24.90 25.30 25.30 48,090
Aug 6, 2024 26.60 27.35 25.50 26.50 26.50 27,400
Aug 5, 2024 26.60 27.75 26.25 26.30 26.30 32,275
Aug 2, 2024 27.10 28.00 27.00 28.00 28.00 15,225
Aug 1, 2024 28.50 28.60 28.50 28.50 28.50 2,042
Jul 31, 2024 28.10 29.45 28.10 28.40 28.40 36,004
Jul 30, 2024 27.30 28.10 27.30 28.10 28.10 33,100
Jul 29, 2024 27.00 27.45 26.60 27.30 27.30 49,200
Jul 26, 2024 26.45 27.00 26.45 27.00 27.00 4,100
Jul 23, 2024 26.70 26.90 26.40 26.80 26.80 2,980
Jul 22, 2024 26.50 26.50 26.50 26.50 26.50 3,000
Jul 19, 2024 27.10 27.70 25.50 26.15 26.15 165,429
Jul 18, 2024 28.30 28.30 27.10 28.10 28.10 39,600
Jul 17, 2024 27.40 27.90 27.40 27.50 27.50 29,000
Jul 16, 2024 28.50 28.50 27.45 28.40 28.40 4,000
Jul 15, 2024 29.00 29.00 27.45 27.60 27.60 108,530
Jul 12, 2024 28.95 28.95 28.95 28.95 28.95 200
Jul 11, 2024 28.00 28.95 27.90 28.95 28.95 15,810
Jul 10, 2024 29.00 29.40 28.70 29.10 29.10 12,400
Jul 9, 2024 29.20 29.20 28.00 29.20 29.20 11,500
Jul 8, 2024 28.20 29.40 28.20 28.70 28.70 29,701
Jul 5, 2024 28.00 28.60 27.55 28.10 28.10 20,651
Jul 4, 2024 28.40 28.60 28.30 28.30 28.30 14,620
Jul 3, 2024 28.60 28.60 27.10 28.35 28.35 18,100
Jul 2, 2024 28.60 28.60 28.60 28.60 28.60 100
Jul 1, 2024 28.45 28.50 28.45 28.50 28.50 1,400
Jun 28, 2024 0.50 Dividend
Jun 28, 2024 28.40 28.45 28.40 28.45 28.45 3,200
Jun 27, 2024 28.90 28.90 28.90 28.90 28.40 110
Jun 26, 2024 28.75 28.90 28.75 28.90 28.40 1,600
Jun 25, 2024 27.80 28.80 27.60 28.70 28.20 26,200
Jun 24, 2024 28.60 30.00 28.45 28.45 27.96 48,101
Jun 21, 2024 28.10 28.60 26.90 28.60 28.11 8,903
Jun 20, 2024 28.30 28.30 26.90 27.20 26.73 16,700
Jun 19, 2024 27.80 28.85 27.50 28.00 27.52 36,470
Jun 18, 2024 27.80 28.90 27.80 28.90 28.40 526
Jun 17, 2024 27.65 28.90 27.65 28.90 28.40 1,500
Jun 14, 2024 27.80 28.05 27.55 28.05 27.56 21,200
Jun 13, 2024 28.50 28.95 28.05 28.95 28.45 10,200
Jun 12, 2024 28.05 28.90 27.55 27.60 27.12 78,722
Jun 11, 2024 29.30 29.30 29.00 29.25 28.74 4,200
Jun 7, 2024 29.15 29.35 29.15 29.35 28.84 2,300
Jun 6, 2024 28.60 29.85 27.95 28.20 27.71 43,100
Jun 5, 2024 28.60 29.55 28.25 29.55 29.04 51,600
Jun 4, 2024 28.50 29.35 27.90 29.20 28.69 44,682
Jun 3, 2024 28.70 29.90 28.50 29.90 29.38 32,251
May 31, 2024 28.65 30.30 28.65 30.30 29.78 42,651
May 30, 2024 29.45 29.45 29.00 29.20 28.69 1,301
May 29, 2024 29.50 29.50 28.50 29.30 28.79 13,768
May 28, 2024 29.45 29.55 29.00 29.30 28.79 33,703
May 27, 2024 29.15 29.40 29.15 29.40 28.89 3,203
May 24, 2024 28.70 29.40 27.50 28.60 28.11 83,841
May 23, 2024 29.65 30.80 26.00 28.80 28.30 208,054
May 22, 2024 31.00 31.10 29.70 30.10 29.58 52,003
May 21, 2024 30.90 31.10 29.65 30.20 29.68 45,553
May 20, 2024 32.00 32.00 30.25 30.60 30.07 53,220
May 17, 2024 31.95 32.15 31.40 31.95 31.40 64,402
May 16, 2024 32.15 32.15 31.00 31.30 30.76 58,579
May 15, 2024 32.15 32.25 31.05 32.05 31.50 22,400
May 14, 2024 30.90 33.00 30.00 31.75 31.20 149,625
May 13, 2024 29.50 31.00 29.00 30.90 30.37 179,764
May 10, 2024 28.15 29.50 28.15 29.20 28.69 158,138
May 9, 2024 29.20 30.45 28.20 29.25 28.74 117,942
May 8, 2024 27.65 29.10 27.65 29.00 28.50 111,813
May 7, 2024 28.45 28.45 27.70 27.70 27.22 37,301
May 6, 2024 28.45 28.45 28.45 28.45 27.96 1,001
May 3, 2024 28.45 28.45 28.20 28.20 27.71 1,301
May 2, 2024 28.45 28.45 28.00 28.10 27.61 28,005
Apr 30, 2024 27.05 28.45 27.05 28.35 27.86 15,401
Apr 29, 2024 27.25 28.30 27.10 27.10 26.63 10,651
Apr 26, 2024 27.80 27.90 27.30 27.30 26.83 35,300
Apr 25, 2024 28.50 28.50 28.50 28.50 28.01 1,100
Apr 24, 2024 28.50 28.50 28.50 28.50 28.01 2,001
Apr 23, 2024 28.50 28.60 28.45 28.45 27.96 103
Apr 22, 2024 28.40 28.40 28.40 28.40 27.91 2
Apr 19, 2024 28.50 28.50 27.80 28.40 27.91 41,803
Apr 18, 2024 28.30 28.50 28.00 28.50 28.01 5,202
Apr 17, 2024 28.10 29.40 28.10 28.30 27.81 28,307
Apr 16, 2024 28.20 28.20 27.70 27.85 27.37 5,808
Apr 15, 2024 28.10 28.40 28.00 28.00 27.52 7,740
Apr 12, 2024 28.50 28.50 28.00 28.00 27.52 5,700
Apr 11, 2024 28.50 28.50 27.80 28.00 27.52 6,109
Apr 10, 2024 28.50 28.50 28.00 28.35 27.86 43,003
Apr 9, 2024 28.10 28.60 28.10 28.25 27.76 70,601
Apr 8, 2024 28.40 28.40 28.40 28.40 27.91 1,031
Apr 3, 2024 28.40 28.40 28.40 28.40 27.91 3
Apr 2, 2024 28.10 28.60 28.00 28.45 27.96 29,100
Apr 1, 2024 28.30 28.30 28.30 28.30 27.81 1,000
Mar 29, 2024 28.00 28.00 27.60 27.95 27.47 11,002
Mar 28, 2024 28.20 28.20 27.60 27.60 27.12 9,105
Mar 27, 2024 28.10 28.60 27.50 28.10 27.61 66,009
Mar 26, 2024 28.00 28.00 28.00 28.00 27.52 -
Mar 25, 2024 28.00 28.00 28.00 28.00 27.52 -
Mar 22, 2024 28.10 28.25 28.00 28.00 27.52 39,600
Mar 21, 2024 28.20 28.25 28.00 28.20 27.71 8,207
Mar 20, 2024 28.40 28.40 27.60 28.40 27.91 10,432
Mar 19, 2024 28.50 28.50 28.10 28.40 27.91 301
Mar 18, 2024 28.20 28.20 28.20 28.20 27.71 -
Mar 15, 2024 28.25 28.45 27.80 28.20 27.71 58,434
Mar 14, 2024 28.25 28.40 27.90 28.30 27.81 7,308
Mar 13, 2024 28.55 28.55 27.75 28.50 28.01 57,301
Mar 12, 2024 28.30 28.60 28.00 28.10 27.61 18,031
Mar 11, 2024 28.75 28.75 27.90 28.40 27.91 5,102
Mar 8, 2024 28.90 28.90 27.90 28.75 28.25 7,200
Mar 7, 2024 28.45 29.15 28.30 28.30 27.81 23,101
Mar 6, 2024 28.25 29.40 28.25 29.30 28.79 29,454
Mar 5, 2024 28.40 28.40 28.10 28.10 27.61 7,301
Mar 4, 2024 28.40 29.00 27.80 28.50 28.01 26,103
Mar 1, 2024 28.20 28.80 28.00 28.40 27.91 33,102
Feb 29, 2024 28.75 28.85 27.90 28.10 27.61 11,777
Feb 27, 2024 29.00 29.00 27.90 28.50 28.01 10,861
Feb 26, 2024 28.80 29.00 28.20 29.00 28.50 9,501
Feb 23, 2024 28.85 28.85 27.70 28.85 28.35 401
Feb 22, 2024 28.90 28.90 27.70 28.85 28.35 1,142
Feb 21, 2024 27.90 28.95 27.80 28.60 28.11 17,851
Feb 20, 2024 28.60 29.00 28.20 29.00 28.50 6,701
Feb 19, 2024 28.60 29.00 28.20 29.00 28.50 7,411
Feb 16, 2024 30.30 30.30 28.70 29.05 28.55 24,000
Feb 15, 2024 28.20 30.40 28.00 30.30 29.78 52,651
Feb 5, 2024 28.20 28.30 28.00 28.10 27.61 6,101
Feb 2, 2024 28.10 28.15 27.60 28.10 27.61 11,501
Feb 1, 2024 28.30 28.30 28.00 28.00 27.52 9,500
Jan 31, 2024 28.30 28.30 28.00 28.00 27.52 6,000
Jan 30, 2024 28.30 28.30 28.20 28.25 27.76 7,001
Jan 29, 2024 28.20 28.20 27.50 28.20 27.71 1,301
Jan 26, 2024 28.60 28.60 28.10 28.10 27.61 6,220
Jan 25, 2024 28.80 29.00 28.00 29.00 28.50 38,600
Jan 24, 2024 28.10 28.75 27.50 28.00 27.52 33,800
Jan 23, 2024 28.60 28.95 28.10 28.40 27.91 30,200
Jan 22, 2024 28.60 28.60 28.60 28.60 28.11 300
Jan 19, 2024 28.25 28.35 27.35 27.35 26.88 31,101
Jan 18, 2024 27.55 28.60 27.55 28.30 27.81 1,301
Jan 17, 2024 27.60 27.60 27.60 27.60 27.12 7,000
Jan 16, 2024 28.40 28.70 28.20 28.70 28.20 21,618
Jan 15, 2024 28.60 28.60 27.70 27.70 27.22 3,001

Related Tickers

7419.TWO Mortech Corporation
10.75
-2.71%
 
6818.TWO Advanced Wireless & Antenna Inc.
62.50
+0.16%
 
3117.TWO Tecstar Technology Co., Ltd.
4.9900
0.00%
 
6498.TWO Powertip Image Corp
128.00
-2.29%
 
5254.TWO Cen Link Co., Ltd.
34.00
-0.58%
 
6673.TWO Innovision FlexTech Corporation
8.18
-4.10%
 
6407.TWO Mutual-Tek Industries Co., Ltd.
16.30
-2.96%
 
6272.TWO Wieson Technologies Co., Ltd.
48.10
-6.05%
 
3585.TWO Advance Materials Corporation
7.13
-0.57%
 
3595.TWO Alliance Material Co., Ltd.
33.00
-0.60%