Phoenix Pioneer technology Co., Ltd. (TPEX:6920)
Taiwan
· Delayed Price · Currency is TWD 32.15
-1.05 (-3.16%)
At close: Dec 5, 2025
TPEX:6920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.10 | 31.70 | 32.15 | 32.15 | -3.16% | 322,153 |
| Dec 4, 2025 | 33.55 | 33.55 | 32.70 | 33.20 | 33.20 | -1.04% | 113,925 |
| Dec 3, 2025 | 34.30 | 34.30 | 33.55 | 33.55 | 33.55 | -0.15% | 148,442 |
| Dec 2, 2025 | 34.40 | 34.45 | 33.50 | 33.60 | 33.60 | 0.30% | 123,703 |
| Dec 1, 2025 | 34.75 | 34.75 | 33.30 | 33.50 | 33.50 | -2.05% | 298,948 |
| Nov 28, 2025 | 32.45 | 34.75 | 32.15 | 34.20 | 34.20 | 4.91% | 639,612 |
| Nov 27, 2025 | 32.50 | 32.85 | 32.45 | 32.60 | 32.60 | 0.31% | 95,442 |
| Nov 26, 2025 | 33.50 | 33.50 | 32.45 | 32.50 | 32.50 | -1.81% | 181,489 |
| Nov 25, 2025 | 30.70 | 34.15 | 30.50 | 33.10 | 33.10 | 8.52% | 370,545 |
| Nov 24, 2025 | 30.30 | 30.65 | 30.00 | 30.50 | 30.50 | 1.33% | 120,405 |
| Nov 21, 2025 | 30.60 | 30.80 | 29.80 | 30.10 | 30.10 | -2.75% | 272,615 |
| Nov 20, 2025 | 30.55 | 31.45 | 30.55 | 30.95 | 30.95 | 2.48% | 237,871 |
| Nov 19, 2025 | 29.85 | 30.80 | 29.85 | 30.20 | 30.20 | -0.82% | 168,602 |
| Nov 18, 2025 | 31.10 | 31.50 | 29.90 | 30.45 | 30.45 | -2.87% | 305,762 |
| Nov 17, 2025 | 31.60 | 32.25 | 31.25 | 31.35 | 31.35 | -1.42% | 302,008 |
| Nov 14, 2025 | 31.70 | 32.35 | 31.50 | 31.80 | 31.80 | -1.85% | 192,156 |
| Nov 13, 2025 | 31.65 | 34.15 | 31.65 | 32.40 | 32.40 | 1.57% | 427,519 |
| Nov 12, 2025 | 31.40 | 33.10 | 29.60 | 31.90 | 31.90 | 1.59% | 678,340 |
| Nov 11, 2025 | 33.85 | 34.40 | 29.25 | 31.40 | 31.40 | -8.72% | 2,214,344 |
| Nov 10, 2025 | 37.60 | 37.60 | 33.95 | 34.40 | 34.40 | -7.03% | 1,206,210 |
| Nov 7, 2025 | 37.35 | 37.35 | 36.40 | 37.00 | 37.00 | -0.40% | 825,539 |
| Nov 6, 2025 | 37.00 | 38.30 | 36.95 | 37.15 | 37.15 | -1.20% | 413,863 |
| Nov 5, 2025 | 37.50 | 37.95 | 36.80 | 37.60 | 37.60 | -3.47% | 475,559 |
| Nov 4, 2025 | 38.45 | 38.95 | 37.40 | 38.95 | 38.95 | 2.77% | 427,085 |
| Nov 3, 2025 | 39.20 | 39.20 | 37.90 | 37.90 | 37.90 | -3.32% | 362,985 |
| Oct 31, 2025 | 37.20 | 39.20 | 36.50 | 39.20 | 39.20 | 6.38% | 587,032 |
| Oct 30, 2025 | 38.55 | 38.80 | 36.85 | 36.85 | 36.85 | -5.51% | 1,118,876 |
| Oct 29, 2025 | 40.25 | 40.25 | 38.55 | 39.00 | 39.00 | -3.70% | 608,859 |
| Oct 28, 2025 | 40.15 | 40.50 | 38.65 | 40.50 | 40.50 | 0.87% | 780,114 |
| Oct 27, 2025 | 38.95 | 41.20 | 37.00 | 40.15 | 40.15 | 3.48% | 1,957,227 |
| Oct 23, 2025 | 38.50 | 38.85 | 37.25 | 38.80 | 38.80 | 0.78% | 525,884 |
| Oct 22, 2025 | 38.60 | 38.60 | 37.00 | 38.50 | 38.50 | - | 507,231 |
| Oct 21, 2025 | 39.00 | 39.00 | 37.20 | 38.50 | 38.50 | -0.65% | 749,246 |
| Oct 20, 2025 | 39.05 | 39.05 | 37.40 | 38.75 | 38.75 | -0.77% | 370,093 |
| Oct 17, 2025 | 38.00 | 40.75 | 37.40 | 39.05 | 39.05 | 1.69% | 1,000,235 |
| Oct 16, 2025 | 36.80 | 40.45 | 36.80 | 38.40 | 38.40 | -0.13% | 766,823 |
| Oct 15, 2025 | 38.65 | 38.65 | 36.40 | 38.45 | 38.45 | -0.52% | 765,989 |
| Oct 14, 2025 | 36.20 | 39.75 | 36.20 | 38.65 | 38.65 | 6.18% | 1,408,318 |
| Oct 13, 2025 | 35.05 | 37.80 | 33.00 | 36.40 | 36.40 | 1.96% | 650,677 |
| Oct 9, 2025 | 38.10 | 39.75 | 35.70 | 35.70 | 35.70 | -10.86% | 2,454,993 |
| Oct 8, 2025 | 40.90 | 40.90 | 37.00 | 40.05 | 40.05 | -0.87% | 3,137,432 |
| Oct 7, 2025 | 41.50 | 43.45 | 39.00 | 40.40 | 40.40 | -2.53% | 2,772,020 |
| Oct 3, 2025 | 38.55 | 43.10 | 37.45 | 41.45 | 41.45 | 5.47% | 3,920,565 |
| Oct 2, 2025 | 33.45 | 39.70 | 33.15 | 39.30 | 39.30 | 18.91% | 5,259,838 |
| Oct 1, 2025 | 32.80 | 33.50 | 32.00 | 33.05 | 33.05 | 0.92% | 1,283,113 |
| Sep 30, 2025 | 32.20 | 33.20 | 31.90 | 32.75 | 32.75 | 2.18% | 898,551 |
| Sep 26, 2025 | 31.90 | 32.75 | 31.00 | 32.05 | 32.05 | - | 577,426 |
| Sep 25, 2025 | 31.50 | 33.10 | 30.90 | 32.05 | 32.05 | 0.31% | 1,033,979 |
| Sep 24, 2025 | 31.90 | 31.95 | 30.50 | 31.95 | 31.95 | 1.27% | 727,620 |
| Sep 23, 2025 | 32.15 | 32.15 | 29.70 | 31.55 | 31.55 | -1.87% | 629,792 |