PixArt Imaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 163.00 | 167.00 | 162.50 | 163.00 | 148.46 | 847,000 |
| 2024-07-30 | 162.00 | 166.50 | 157.00 | 165.00 | 150.28 | 2,377,000 |
| 2024-07-29 | 169.50 | 170.00 | 162.00 | 162.50 | 148.01 | 1,745,000 |
| 2024-07-26 | 166.50 | 170.00 | 165.00 | 167.50 | 152.56 | 1,206,000 |
| 2024-07-23 | 173.50 | 174.00 | 170.00 | 170.00 | 154.84 | 1,113,000 |
| 2024-07-22 | 172.50 | 173.00 | 167.00 | 172.00 | 156.66 | 2,594,000 |
| 2024-07-19 | 172.50 | 175.00 | 169.50 | 174.50 | 158.94 | 2,315,000 |
| 2024-07-18 | 175.00 | 175.00 | 168.50 | 173.00 | 157.57 | 3,853,000 |
| 2024-07-17 | 185.00 | 185.00 | 177.50 | 178.00 | 162.12 | 3,424,000 |
| 2024-07-16 | 181.00 | 184.00 | 179.00 | 184.00 | 167.59 | 3,071,000 |
| 2024-07-15 | 182.50 | 182.50 | 176.00 | 179.50 | 163.49 | 2,456,000 |
| 2024-07-12 | 178.50 | 182.00 | 175.00 | 179.00 | 163.04 | 2,258,000 |
| 2024-07-11 | 182.00 | 185.00 | 179.50 | 180.50 | 164.40 | 2,578,000 |
| 2024-07-10 | 179.50 | 183.50 | 177.00 | 179.50 | 163.49 | 2,367,000 |
| 2024-07-09 | 182.50 | 187.00 | 176.50 | 179.00 | 163.04 | 5,978,000 |
| 2024-07-08 | 187.00 | 187.00 | 180.50 | 184.50 | 163.93 | 5,016,000 |
| 2024-07-05 | 177.00 | 189.00 | 175.00 | 188.00 | 167.04 | 12,068,000 |
| 2024-07-04 | 176.00 | 176.50 | 172.50 | 173.00 | 153.71 | 2,016,000 |
| 2024-07-03 | 175.00 | 176.00 | 172.50 | 174.00 | 154.60 | 4,931,000 |
| 2024-07-02 | 169.00 | 170.50 | 167.00 | 170.00 | 151.05 | 1,257,000 |
| 2024-07-01 | 171.00 | 173.50 | 167.50 | 168.00 | 149.27 | 1,817,000 |
| 2024-06-28 | 172.00 | 173.50 | 169.50 | 170.00 | 151.05 | 1,950,000 |
| 2024-06-27 | 169.50 | 176.00 | 168.50 | 172.00 | 152.83 | 4,800,000 |
| 2024-06-26 | 168.00 | 170.00 | 166.00 | 169.50 | 150.60 | 2,412,000 |
| 2024-06-25 | 163.00 | 167.50 | 160.00 | 167.50 | 148.83 | 1,764,000 |
| 2024-06-24 | 166.00 | 166.50 | 161.00 | 161.50 | 143.50 | 2,119,000 |
| 2024-06-21 | 172.50 | 173.00 | 165.00 | 165.00 | 146.61 | 6,097,000 |
| 2024-06-20 | 167.00 | 177.00 | 167.00 | 174.50 | 155.05 | 6,452,000 |
| 2024-06-19 | 166.50 | 168.50 | 165.50 | 166.00 | 147.49 | 1,236,000 |
| 2024-06-18 | 171.00 | 171.00 | 166.00 | 166.00 | 147.49 | 1,313,000 |
| 2024-06-17 | 169.50 | 171.00 | 168.50 | 169.00 | 150.16 | 2,033,000 |
| 2024-06-14 | 169.00 | 169.50 | 166.50 | 167.50 | 148.83 | 1,162,000 |
| 2024-06-13 | 166.50 | 169.50 | 165.50 | 169.00 | 150.16 | 2,688,000 |
| 2024-06-12 | 165.50 | 165.50 | 163.50 | 165.50 | 147.05 | 1,168,000 |
| 2024-06-11 | 163.50 | 165.00 | 162.00 | 163.50 | 145.27 | 1,412,000 |
| 2024-06-07 | 160.00 | 161.50 | 159.00 | 160.50 | 142.61 | 595,000 |
| 2024-06-06 | 163.00 | 163.50 | 158.50 | 159.00 | 141.28 | 1,077,000 |
| 2024-06-05 | 163.00 | 163.50 | 159.50 | 160.50 | 142.61 | 1,245,000 |
| 2024-06-04 | 164.50 | 166.00 | 161.00 | 162.00 | 143.94 | 1,578,000 |
| 2024-06-03 | 164.50 | 165.50 | 161.50 | 164.50 | 146.16 | 1,544,000 |
| 2024-05-31 | 171.50 | 173.00 | 162.50 | 163.50 | 145.27 | 5,893,000 |
| 2024-05-30 | 168.00 | 172.00 | 165.50 | 171.50 | 152.38 | 5,596,000 |
| 2024-05-29 | 167.00 | 172.00 | 164.00 | 169.00 | 150.16 | 7,617,000 |
| 2024-05-28 | 165.00 | 167.00 | 163.50 | 165.50 | 147.05 | 3,526,000 |
| 2024-05-27 | 160.50 | 164.50 | 159.50 | 163.00 | 144.83 | 3,059,000 |
| 2024-05-24 | 157.50 | 160.00 | 155.50 | 159.00 | 141.28 | 1,875,000 |
| 2024-05-23 | 167.00 | 167.50 | 159.00 | 159.00 | 141.28 | 5,441,000 |
| 2024-05-22 | 161.50 | 169.50 | 160.50 | 166.50 | 147.94 | 9,963,000 |
| 2024-05-21 | 160.00 | 162.50 | 157.50 | 161.50 | 143.50 | 1,756,000 |
| 2024-05-20 | 162.00 | 164.50 | 159.00 | 159.00 | 141.28 | 2,977,000 |
| 2024-05-17 | 157.50 | 164.00 | 156.50 | 159.50 | 141.72 | 4,339,000 |
| 2024-05-16 | 164.50 | 165.50 | 157.50 | 157.50 | 139.94 | 5,544,000 |
| 2024-05-15 | 153.00 | 162.00 | 152.50 | 160.00 | 142.16 | 2,531,000 |
| 2024-05-14 | 151.50 | 153.50 | 151.00 | 152.50 | 135.50 | 609,000 |
| 2024-05-13 | 155.00 | 155.00 | 151.50 | 152.50 | 135.50 | 752,000 |
| 2024-05-10 | 157.00 | 161.00 | 153.50 | 153.50 | 136.39 | 1,879,000 |
| 2024-05-09 | 157.00 | 160.00 | 153.50 | 153.50 | 136.39 | 1,706,000 |
| 2024-05-08 | 155.50 | 156.00 | 153.00 | 154.50 | 137.28 | 593,000 |
| 2024-05-07 | 155.00 | 156.00 | 154.00 | 155.00 | 137.72 | 723,000 |
| 2024-05-06 | 158.50 | 159.00 | 153.00 | 153.00 | 135.94 | 1,005,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 10.0070 TWD |
| 2025-07-09 | 10.0018 TWD |
| 2024-07-09 | 4.5154 TWD |
| 2023-07-18 | 6.0015 TWD |
| 2022-07-18 | 8.9976 TWD |
| 2021-07-15 | 8.4831 TWD |
| 2020-07-16 | 5.1266 TWD |
| 2019-07-11 | 5.2708 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.