Stock listing
TPEx:6920 Phoenix Pioneer Technology Co., Ltd. (恆勁科技) 股價
Follow Phoenix Pioneer Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:6920
$85.30 TWD -4.40 (-4.9%)
Close on Oct 30, 2026
- Day range
- $81.70 – $89.00 TWDOct 30, 2026
- Volume
- 761,037 sharesOct 30, 2026
- Market cap
- $17.68B TWDAt the close on Oct 30, 2026 · price × 207.2M shares outstanding
- 52-week range
- $28.10 – $145.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $101.0M TWDMedian day 842,844 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:6920 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $85.30 | -4.40 | -4.9% | $89.00 | $89.00 | $81.70 | 761,037 | |
| $89.70 | -2.50 | -2.7% | $92.20 | $92.20 | $88.90 | 377,458 | |
| $92.20 | +2.40 | +2.7% | $90.80 | $92.20 | $90.50 | 295,748 | |
| $89.80 | -1.00 | -1.1% | $90.90 | $91.00 | $89.80 | 293,978 | |
| $90.80 | 0.00 | 0.0% | $90.80 | $90.80 | $90.80 | 0 | |
| $90.80 | -0.90 | -1.0% | $91.00 | $92.10 | $89.90 | 363,421 | |
| $91.70 | 0.00 | 0.0% | $92.20 | $92.90 | $90.30 | 344,585 | |
| $91.70 | +0.70 | +0.8% | $90.30 | $93.50 | $90.30 | 590,687 | |
| $91.00 | 0.00 | 0.0% | $89.70 | $91.90 | $87.40 | 806,441 | |
| $91.00 | +0.30 | +0.3% | $90.80 | $93.10 | $89.80 | 401,978 | |
| $90.70 | -2.30 | -2.5% | $93.00 | $93.00 | $89.00 | 652,297 | |
| $93.00 | +2.50 | +2.8% | $89.70 | $94.30 | $89.60 | 542,431 | |
| $90.50 | -2.50 | -2.7% | $92.20 | $92.20 | $88.90 | 1,502,387 | |
| $93.00 | -2.80 | -2.9% | $95.70 | $95.80 | $91.70 | 1,177,346 | |
| $95.80 | -4.00 | -4.0% | $99.50 | $100.50 | $94.00 | 1,716,399 | |
| $99.80 | -0.70 | -0.7% | $99.60 | $100.50 | $96.50 | 956,882 | |
| $100.50 | -2.00 | -2.0% | $102.00 | $102.50 | $98.80 | 1,760,602 | |
| $102.50 | -1.00 | -1.0% | $103.00 | $105.50 | $100.00 | 1,095,860 | |
| $103.50 | -1.00 | -1.0% | $105.00 | $105.50 | $101.00 | 1,607,724 | |
| $104.50 | -4.00 | -3.7% | $108.50 | $108.50 | $102.50 | 1,352,606 | |
| $108.50 | +6.50 | +6.4% | $102.00 | $112.50 | $101.50 | 3,541,844 | |
| $102.00 | -0.50 | -0.5% | $103.00 | $103.50 | $100.00 | 1,455,851 | |
| $102.50 | -1.50 | -1.4% | $102.50 | $103.00 | $99.60 | 1,138,631 | |
| $104.00 | +4.90 | +4.9% | $98.70 | $107.50 | $98.10 | 3,933,303 | |
| $99.10 | +3.70 | +3.9% | $96.10 | $99.90 | $95.90 | 1,427,594 | |
| $95.40 | -1.00 | -1.0% | $95.80 | $96.20 | $94.60 | 496,745 | |
| $96.40 | +0.70 | +0.7% | $97.20 | $97.30 | $94.70 | 727,321 | |
| $95.70 | -1.40 | -1.4% | $98.00 | $99.00 | $94.70 | 985,086 | |
| $97.10 | +4.10 | +4.4% | $92.50 | $99.40 | $89.90 | 2,071,848 | |
| $93.00 | -5.00 | -5.1% | $98.50 | $100.50 | $92.10 | 2,312,660 | |
| $98.00 | +3.10 | +3.3% | $94.00 | $100.50 | $93.70 | 3,567,284 | |
| $94.90 | -0.20 | -0.2% | $94.80 | $96.20 | $91.50 | 1,470,314 | |
| $95.10 | -2.90 | -3.0% | $98.50 | $99.50 | $94.50 | 761,840 | |
| $98.00 | +2.00 | +2.1% | $97.00 | $99.20 | $95.70 | 1,448,523 | |
| $96.00 | +3.10 | +3.3% | $93.30 | $99.40 | $93.00 | 1,364,797 | |
| $92.90 | +2.00 | +2.2% | $91.70 | $94.00 | $90.00 | 737,833 | |
| $90.90 | +1.20 | +1.3% | $90.00 | $91.40 | $88.30 | 643,936 | |
| $89.70 | -3.40 | -3.7% | $93.50 | $95.60 | $88.60 | 919,511 | |
| $93.10 | -5.20 | -5.3% | $97.70 | $98.30 | $92.80 | 1,051,009 | |
| $98.30 | +5.10 | +5.5% | $93.80 | $100.50 | $92.10 | 1,571,493 | |
| $93.20 | 0.00 | 0.0% | $92.70 | $94.00 | $90.00 | 1,049,766 | |
| $93.20 | +4.20 | +4.7% | $92.40 | $95.70 | $88.00 | 1,899,354 | |
| $89.00 | +8.40 | +10.4% | $80.70 | $91.60 | $80.20 | 1,947,523 | |
| $80.60 | +0.60 | +0.7% | $81.00 | $81.10 | $78.80 | 660,733 | |
| $80.00 | 0.00 | 0.0% | $79.50 | $81.30 | $77.80 | 446,149 | |
| $80.00 | +1.40 | +1.8% | $79.70 | $81.80 | $77.80 | 625,164 | |
| $78.60 | +0.20 | +0.3% | $77.80 | $80.00 | $77.80 | 304,785 | |
| $78.40 | +3.30 | +4.4% | $76.30 | $80.30 | $76.20 | 554,015 | |
| $75.10 | 0.00 | 0.0% | $74.70 | $76.00 | $72.60 | 441,158 | |
| $75.10 | -1.80 | -2.3% | $76.20 | $77.60 | $74.70 | 740,383 | |
| $76.90 | -0.70 | -0.9% | $77.40 | $78.00 | $74.00 | 565,843 | |
| $77.60 | -2.70 | -3.4% | $81.00 | $81.50 | $77.10 | 900,264 | |
| $80.30 | +0.30 | +0.4% | $80.30 | $81.90 | $79.10 | 627,228 | |
| $80.00 | +1.90 | +2.4% | $78.50 | $82.10 | $78.20 | 669,146 | |
| $78.10 | -2.80 | -3.5% | $80.00 | $81.00 | $76.80 | 710,522 | |
| $80.90 | +1.90 | +2.4% | $80.20 | $82.90 | $80.00 | 769,283 | |
| $79.00 | +0.50 | +0.6% | $80.50 | $85.20 | $77.70 | 817,860 | |
| $78.50 | -1.80 | -2.2% | $80.00 | $81.00 | $73.70 | 842,844 | |
| $80.30 | +3.40 | +4.4% | $77.00 | $85.10 | $76.30 | 1,154,758 | |
| $76.90 | -0.80 | -1.0% | $76.50 | $77.40 | $74.10 | 794,966 | |
| $77.70 | +0.70 | +0.9% | $75.00 | $80.10 | $72.10 | 1,079,370 | |
| $77.00 | +17.20 | +28.8% | $62.00 | $77.20 | $62.00 | 1,668,399 | |
| $59.80 | -0.40 | -0.7% | $60.50 | $65.50 | $57.10 | 1,166,429 |
- Ticker
- TPEx:6920
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
What changed lately
Latest news release · Mar 26, 2026
Revenue up 21% but losses and negative gross margin continue amid restructuring
Latest news
Revenue up 21% but losses and negative gross margin continue amid restructuring
Mar 26, 2026
Closed $41.15 (-2.6%) on Mar 27, 2026
Phoenix Pioneer Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 4 in all · newest Mar 26, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Phoenix Pioneer Technology Co., Ltd.