7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,812.61

+288.68

+0.37%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Taipei Exchange - Delayed Quote TWD

Phoenix Pioneer technology Co., Ltd. (6920.TWO)

85.30 -4.40 (-4.91%)

At close: October 30 at 2:57:30 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	89.00	89.00	81.70	85.60	85.60	759,034
Oct 29, 2026	92.20	92.20	88.90	89.70	89.70	368,856
Oct 28, 2026	90.80	92.00	90.50	91.60	91.60	288,676
Oct 27, 2026	90.90	91.00	89.80	89.80	89.80	281,773
Oct 23, 2026	90.80	90.80	90.80	90.80	90.80	-
Oct 22, 2026	91.00	92.10	89.90	90.80	90.80	359,900
Oct 21, 2026	92.20	92.90	90.30	91.30	91.30	338,395
Oct 20, 2026	90.30	93.50	90.30	91.90	91.90	581,285
Oct 19, 2026	89.70	91.90	87.40	91.10	91.10	806,173
Oct 16, 2026	90.80	93.10	89.80	91.00	91.00	401,978
Oct 15, 2026	93.00	93.00	89.00	90.70	90.70	652,297
Oct 14, 2026	89.70	94.30	89.60	93.00	93.00	542,431
Oct 13, 2026	92.20	92.20	88.90	90.50	90.50	1,502,387
Oct 12, 2026	95.70	95.80	91.70	93.00	93.00	1,177,346
Oct 8, 2026	99.50	100.50	94.00	95.80	95.80	1,716,399
Oct 7, 2026	99.60	100.50	96.50	99.80	99.80	956,882
Oct 6, 2026	102.00	102.50	98.80	100.50	100.50	1,760,602
Oct 5, 2026	103.00	105.50	100.00	102.50	102.50	1,095,860
Oct 2, 2026	105.00	105.50	101.00	103.50	103.50	1,607,724
Oct 1, 2026	108.50	108.50	102.50	104.50	104.50	1,352,606
Sep 30, 2026	102.00	112.50	101.50	108.50	108.50	3,541,844
Sep 29, 2026	103.00	103.50	100.00	102.00	102.00	1,455,851
Sep 24, 2026	102.50	103.00	99.60	102.50	102.50	1,138,631
Sep 23, 2026	98.70	107.50	98.10	104.00	104.00	3,933,303
Sep 22, 2026	96.10	99.90	95.90	99.10	99.10	1,427,594
Sep 21, 2026	95.80	96.20	94.60	95.40	95.40	496,745
Sep 18, 2026	97.20	97.30	94.70	96.40	96.40	727,321
Sep 17, 2026	98.00	99.00	94.70	95.70	95.70	985,086
Sep 16, 2026	92.50	99.40	89.90	97.10	97.10	2,071,848
Sep 15, 2026	98.50	100.50	92.10	93.00	93.00	2,312,660
Sep 14, 2026	94.00	100.50	93.70	98.00	98.00	3,567,284
Sep 11, 2026	94.80	96.20	91.50	94.90	94.90	1,470,314
Sep 10, 2026	98.50	99.50	94.50	95.10	95.10	761,840
Sep 9, 2026	97.00	99.20	95.70	98.00	98.00	1,448,523
Sep 8, 2026	93.30	99.40	93.00	96.00	96.00	1,364,797
Sep 7, 2026	91.70	94.00	90.00	92.90	92.90	737,833
Sep 4, 2026	90.00	91.40	88.30	90.90	90.90	643,936
Sep 3, 2026	93.50	95.60	88.60	89.70	89.70	919,511
Sep 2, 2026	97.70	98.30	92.80	93.10	93.10	1,051,009
Sep 1, 2026	93.80	100.50	92.10	98.30	98.30	1,571,493
Aug 31, 2026	92.70	94.00	90.00	93.20	93.20	1,049,766
Aug 28, 2026	92.40	95.70	88.00	93.20	93.20	1,899,354
Aug 27, 2026	80.70	91.60	80.20	89.00	89.00	1,947,523
Aug 26, 2026	81.00	81.10	78.80	80.60	80.60	660,733
Aug 25, 2026	79.50	81.30	77.80	80.00	80.00	446,149
Aug 24, 2026	79.70	81.80	77.80	80.00	80.00	625,164
Aug 21, 2026	77.80	80.00	77.80	78.60	78.60	304,785
Aug 20, 2026	76.30	80.30	76.20	78.40	78.40	554,015
Aug 19, 2026	74.70	76.00	72.60	75.10	75.10	441,158
Aug 18, 2026	76.20	77.60	74.70	75.10	75.10	740,383
Aug 17, 2026	77.40	78.00	74.00	76.90	76.90	565,843
Aug 14, 2026	81.00	81.50	77.10	77.60	77.60	900,264
Aug 13, 2026	80.30	81.90	79.10	80.30	80.30	627,228
Aug 12, 2026	78.50	82.10	78.20	80.00	80.00	669,146
Aug 11, 2026	80.00	81.00	76.80	78.10	78.10	710,522
Aug 10, 2026	80.20	82.90	80.00	80.90	80.90	769,283
Aug 7, 2026	80.50	85.20	77.70	79.00	79.00	817,860
Aug 6, 2026	80.00	81.00	73.70	78.50	78.50	842,844
Aug 5, 2026	77.00	85.10	76.30	80.30	80.30	1,154,758
Aug 4, 2026	76.50	77.40	74.10	76.90	76.90	794,966
Aug 3, 2026	75.00	80.10	72.10	77.70	77.70	1,079,370
Jul 31, 2026	62.00	77.20	62.00	77.00	77.00	1,668,399
Jul 30, 2026	60.50	65.50	57.10	59.80	59.80	1,166,429
Jul 29, 2026	66.20	66.60	57.00	60.20	60.20	2,257,355
Jul 28, 2026	71.00	71.00	64.80	65.30	65.30	1,253,401
Jul 27, 2026	73.10	74.30	69.50	71.30	71.30	1,356,253
Jul 24, 2026	74.80	75.30	70.00	72.80	72.80	1,871,289
Jul 23, 2026	79.70	80.40	74.70	75.20	75.20	1,223,035
Jul 22, 2026	80.30	85.90	79.10	79.60	79.60	1,150,587
Jul 21, 2026	75.00	80.20	74.90	80.20	80.20	825,958
Jul 20, 2026	78.60	78.80	69.70	75.80	75.80	2,192,472
Jul 17, 2026	88.50	88.70	77.50	79.30	79.30	3,177,203
Jul 16, 2026	91.60	92.50	88.50	89.40	89.40	970,735
Jul 15, 2026	91.00	94.20	90.00	92.70	92.70	696,135
Jul 14, 2026	91.70	92.30	84.60	92.30	92.30	2,060,853
Jul 13, 2026	98.00	100.00	92.00	93.00	93.00	869,277
Jul 9, 2026	92.00	100.50	90.10	98.10	98.10	1,124,130
Jul 8, 2026	93.60	95.70	89.70	92.90	92.90	2,431,076
Jul 7, 2026	99.50	102.00	94.80	95.20	95.20	1,941,531
Jul 6, 2026	99.50	106.00	98.70	99.30	99.30	1,287,243
Jul 3, 2026	99.00	100.00	96.60	99.10	99.10	1,989,811
Jul 2, 2026	102.50	102.50	98.50	99.80	99.80	1,421,407
Jul 1, 2026	99.00	107.50	98.90	102.50	102.50	2,164,571
Jun 30, 2026	99.90	101.00	99.30	99.80	99.80	865,480
Jun 29, 2026	99.50	100.50	98.00	100.50	100.50	1,223,865
Jun 26, 2026	101.00	102.50	98.80	99.20	99.20	2,335,204
Jun 25, 2026	106.50	107.00	101.00	101.50	101.50	1,017,604
Jun 24, 2026	110.00	110.00	103.00	105.50	105.50	2,671,798
Jun 23, 2026	112.00	114.50	108.00	110.50	110.50	1,872,293
Jun 22, 2026	111.00	116.50	107.50	112.00	112.00	2,967,710
Jun 18, 2026	113.00	118.00	107.50	112.00	112.00	3,009,581
Jun 17, 2026	97.90	111.50	97.30	110.50	110.50	2,466,087
Jun 16, 2026	101.00	101.00	98.00	98.70	98.70	1,195,285
Jun 15, 2026	102.00	104.50	99.60	100.50	100.50	1,636,928
Jun 12, 2026	99.50	106.50	99.50	100.00	100.00	1,309,256
Jun 11, 2026	100.50	104.50	96.80	99.70	99.70	2,135,408
Jun 10, 2026	109.50	111.00	99.80	100.50	100.50	2,333,137
Jun 9, 2026	109.00	114.00	108.50	110.00	110.00	1,660,099
Jun 8, 2026	102.00	110.50	90.00	107.50	107.50	2,628,080
Jun 5, 2026	113.00	113.00	101.00	107.50	107.50	2,620,121
Jun 4, 2026	116.00	118.00	111.50	112.00	112.00	2,043,412
Jun 3, 2026	118.50	121.00	116.50	117.50	117.50	1,819,234
Jun 2, 2026	126.50	126.50	116.00	117.50	117.50	2,797,074
Jun 1, 2026	120.00	131.00	118.00	125.50	125.50	4,342,080
May 29, 2026	119.50	124.50	117.50	118.50	118.50	2,227,600
May 28, 2026	122.50	127.50	112.00	120.00	120.00	5,027,740
May 27, 2026	131.50	137.50	118.50	122.00	122.00	6,860,491
May 26, 2026	120.50	140.00	117.50	131.00	131.00	9,815,210
May 25, 2026	102.50	122.50	100.00	121.50	121.50	8,273,715
May 22, 2026	97.00	103.50	97.00	101.50	101.50	2,141,010
May 21, 2026	97.00	99.80	95.50	97.40	97.40	1,417,151
May 20, 2026	98.60	100.00	95.80	96.30	96.30	1,434,287
May 19, 2026	96.40	102.00	94.50	98.70	98.70	1,715,358
May 18, 2026	100.00	100.50	90.00	96.50	96.50	2,263,900
May 15, 2026	102.50	106.00	98.10	99.40	99.40	3,104,183
May 14, 2026	110.00	112.50	100.00	102.00	102.00	3,613,758
May 13, 2026	111.50	117.50	106.50	109.50	109.50	3,080,191
May 12, 2026	99.90	115.50	98.80	112.00	112.00	4,250,482
May 11, 2026	105.00	108.00	99.10	99.80	99.80	4,994,816
May 8, 2026	117.50	117.50	97.90	106.50	106.50	7,703,696
May 7, 2026	118.00	124.00	115.00	115.50	115.50	5,298,206
May 6, 2026	129.50	130.50	111.50	118.00	118.00	9,321,322
May 5, 2026	132.50	134.50	120.00	129.00	129.00	8,246,071
May 4, 2026	129.00	145.00	124.00	131.00	131.00	11,814,486
Apr 30, 2026	125.00	132.50	117.00	128.00	128.00	13,941,803
Apr 29, 2026	105.50	125.50	97.30	120.50	120.50	13,788,395
Apr 28, 2026	98.00	104.00	93.50	103.50	103.50	5,720,327
Apr 27, 2026	98.60	105.50	88.90	95.60	95.60	5,164,254
Apr 24, 2026	100.00	105.00	90.90	96.90	96.90	5,064,317
Apr 23, 2026	118.00	130.50	86.10	99.00	99.00	16,382,740
Apr 22, 2026	90.00	121.00	87.50	118.50	118.50	14,735,594
Apr 21, 2026	84.40	89.40	83.00	88.40	88.40	5,146,659
Apr 20, 2026	80.10	87.30	79.00	84.20	84.20	5,702,199
Apr 17, 2026	81.90	82.00	76.80	80.10	80.10	5,673,449
Apr 16, 2026	85.40	85.50	79.10	81.90	81.90	5,115,125
Apr 15, 2026	88.30	93.50	79.50	84.10	84.10	5,212,041
Apr 14, 2026	73.80	93.10	73.10	85.10	85.10	10,936,549
Apr 13, 2026	65.00	76.80	62.00	73.20	73.20	9,821,880
Apr 10, 2026	62.00	70.60	59.00	64.00	64.00	9,854,634
Apr 9, 2026	49.00	62.90	47.50	61.90	61.90	10,622,500
Apr 8, 2026	44.00	52.30	43.05	49.30	49.30	6,812,786
Apr 7, 2026	39.95	46.15	39.30	43.65	43.65	3,085,447
Apr 2, 2026	40.80	40.80	38.90	39.30	39.30	525,132
Apr 1, 2026	38.20	40.80	38.20	40.25	40.25	495,007
Mar 31, 2026	40.80	40.95	37.15	38.20	38.20	977,892
Mar 30, 2026	40.10	41.50	39.15	40.15	40.15	779,036
Mar 27, 2026	42.60	43.00	39.80	41.15	41.15	749,325
Mar 26, 2026	42.00	44.00	40.90	42.25	42.25	1,407,060
Mar 25, 2026	41.10	42.15	40.55	41.95	41.95	499,266
Mar 24, 2026	40.85	42.80	40.05	41.80	41.80	1,126,971
Mar 23, 2026	41.00	41.25	38.90	40.00	40.00	631,550
Mar 20, 2026	42.80	43.60	39.25	42.00	42.00	1,226,984
Mar 19, 2026	44.10	44.70	40.10	43.50	43.50	1,790,627
Mar 18, 2026	44.60	44.95	41.50	44.10	44.10	2,002,811
Mar 17, 2026	45.60	48.70	42.80	43.85	43.85	2,631,244
Mar 16, 2026	39.95	44.10	39.40	43.95	43.95	4,054,904
Mar 13, 2026	34.90	41.95	33.75	39.80	39.80	2,830,217
Mar 12, 2026	31.00	36.95	31.00	35.80	35.80	1,662,929
Mar 11, 2026	30.15	31.50	30.00	31.05	31.05	417,273
Mar 10, 2026	29.40	30.20	29.35	30.10	30.10	225,209
Mar 9, 2026	29.80	29.95	28.80	29.30	29.30	277,411
Mar 6, 2026	30.95	31.30	30.15	30.55	30.55	419,458
Mar 5, 2026	29.40	31.50	28.40	31.50	31.50	275,564
Mar 4, 2026	29.05	29.05	28.10	28.20	28.20	445,258
Mar 3, 2026	29.25	30.05	29.00	29.30	29.30	451,639
Mar 2, 2026	29.65	29.90	29.05	29.30	29.30	309,844
Feb 26, 2026	30.45	30.45	29.60	29.85	29.85	245,617
Feb 25, 2026	29.90	30.95	29.50	30.10	30.10	472,595
Feb 24, 2026	29.90	29.90	28.90	29.50	29.50	320,021
Feb 23, 2026	30.65	30.70	30.00	30.10	30.10	398,173
Feb 11, 2026	28.85	31.40	28.85	30.55	30.55	344,595
Feb 10, 2026	28.90	29.40	28.75	29.00	29.00	240,050
Feb 9, 2026	29.00	29.80	28.90	29.10	29.10	412,205
Feb 6, 2026	29.55	29.85	29.40	29.55	29.55	164,873
Feb 5, 2026	29.70	30.05	29.40	29.80	29.80	190,796
Feb 4, 2026	29.80	30.10	29.55	29.70	29.70	199,991
Feb 3, 2026	30.10	30.20	29.80	30.00	30.00	116,064
Feb 2, 2026	31.50	31.50	29.70	29.95	29.95	356,955
Jan 30, 2026	31.20	31.20	29.75	31.10	31.10	399,287
Jan 29, 2026	30.40	31.10	29.70	31.05	31.05	315,652
Jan 28, 2026	30.20	31.10	29.90	29.95	29.95	168,504
Jan 27, 2026	30.55	30.55	29.90	30.20	30.20	245,166
Jan 26, 2026	30.95	30.95	30.00	30.10	30.10	84,753
Jan 23, 2026	30.75	31.05	29.85	30.05	30.05	391,120
Jan 22, 2026	31.10	31.50	30.70	31.50	31.50	96,067
Jan 21, 2026	32.15	32.15	29.85	30.75	30.75	201,644
Jan 20, 2026	32.95	33.55	31.35	31.65	31.65	395,922
Jan 19, 2026	30.40	33.65	29.90	33.00	33.00	697,115
Jan 16, 2026	30.20	30.40	30.00	30.40	30.40	237,794
Jan 15, 2026	30.05	30.15	29.90	29.95	29.95	59,960
Jan 14, 2026	30.10	30.10	29.85	30.00	30.00	170,300
Jan 13, 2026	30.25	30.25	29.80	30.05	30.05	184,242
Jan 12, 2026	30.20	30.55	29.70	30.35	30.35	306,890
Jan 9, 2026	31.50	31.75	29.80	30.55	30.55	221,214
Jan 8, 2026	30.10	32.05	30.00	30.70	30.70	215,393
Jan 7, 2026	30.10	30.15	29.55	29.90	29.90	233,012
Jan 6, 2026	31.25	31.25	29.65	30.05	30.05	598,039
Jan 5, 2026	31.90	32.00	30.55	30.75	30.75	743,982
Jan 2, 2026	32.05	32.45	31.50	31.70	31.70	303,088
Dec 31, 2025	31.75	32.35	31.70	32.25	32.25	171,962
Dec 30, 2025	32.15	32.15	31.45	32.05	32.05	250,676
Dec 29, 2025	31.90	32.25	31.80	32.00	32.00	183,510
Dec 26, 2025	32.25	32.60	31.90	32.10	32.10	140,416
Dec 24, 2025	32.60	32.95	31.85	32.25	32.25	259,155
Dec 23, 2025	32.65	33.00	32.30	32.50	32.50	112,005
Dec 22, 2025	32.40	33.15	31.90	32.70	32.70	310,004
Dec 19, 2025	33.40	33.40	32.30	32.30	32.30	250,099
Dec 18, 2025	32.40	32.90	32.35	32.50	32.50	55,994
Dec 17, 2025	32.45	33.10	32.45	32.70	32.70	68,433
Dec 16, 2025	31.95	33.55	31.95	32.45	32.45	200,745
Dec 15, 2025	32.80	32.95	32.00	32.05	32.05	97,494
Dec 12, 2025	32.60	33.10	32.60	32.70	32.70	112,916
Dec 11, 2025	32.90	33.50	32.45	32.80	32.80	159,813
Dec 10, 2025	32.00	33.60	32.00	32.45	32.45	165,220
Dec 9, 2025	32.20	32.95	31.85	32.00	32.00	88,707
Dec 8, 2025	31.55	32.85	31.50	32.15	32.15	183,796
Dec 5, 2025	33.00	33.10	31.70	32.15	32.15	322,153
Dec 4, 2025	33.55	33.55	32.70	33.15	33.15	110,925
Dec 3, 2025	34.30	34.30	33.55	33.55	33.55	148,442
Dec 2, 2025	34.40	34.45	33.50	33.80	33.80	120,253
Dec 1, 2025	34.75	34.75	33.30	33.85	33.85	297,948
Nov 28, 2025	32.45	34.75	32.15	34.15	34.15	630,969
Nov 27, 2025	32.50	32.85	32.50	32.50	32.50	83,442
Nov 26, 2025	33.50	33.50	32.45	32.50	32.50	181,489
Nov 25, 2025	30.70	34.15	30.50	33.10	33.10	367,878
Nov 24, 2025	30.30	30.65	30.00	30.10	30.10	120,205
Nov 21, 2025	30.60	30.80	29.80	29.80	29.80	249,615
Nov 20, 2025	30.55	31.45	30.55	30.95	30.95	237,871
Nov 19, 2025	29.85	30.80	29.85	30.20	30.20	167,502
Nov 18, 2025	31.10	31.50	29.90	30.05	30.05	304,762
Nov 17, 2025	31.60	32.25	31.40	31.55	31.55	159,518
Nov 14, 2025	31.70	32.35	31.50	31.95	31.95	190,556
Nov 13, 2025	31.65	34.15	31.65	32.85	32.85	426,519
Nov 12, 2025	31.40	33.10	29.60	32.00	32.00	677,340
Nov 11, 2025	33.85	34.40	29.25	30.30	30.30	2,197,844
Nov 10, 2025	37.60	37.60	33.95	34.45	34.45	1,202,210
Nov 7, 2025	37.35	37.35	36.40	36.65	36.65	821,123
Nov 6, 2025	37.00	38.30	36.95	37.15	37.15	401,813
Nov 5, 2025	37.50	37.95	36.80	37.60	37.60	475,559
Nov 4, 2025	38.45	38.95	37.40	37.70	37.70	427,084
Nov 3, 2025	39.20	39.20	37.90	37.90	37.90	340,985
Oct 31, 2025	37.20	38.95	36.50	38.15	38.15	515,428
Oct 30, 2025	38.55	38.80	36.95	37.20	37.20	1,001,656

Mobilize your Website

View Site in Mobile | Classic

Share by: