PixArt Imaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 158.50 | 159.00 | 153.00 | 153.00 | 135.94 | 1,005,000 |
| 2024-05-03 | 157.50 | 160.00 | 156.50 | 158.00 | 140.39 | 1,326,000 |
| 2024-05-02 | 157.50 | 157.50 | 154.50 | 156.50 | 139.05 | 755,000 |
| 2024-04-30 | 157.00 | 159.00 | 156.00 | 158.50 | 140.83 | 781,000 |
| 2024-04-29 | 159.00 | 159.50 | 155.50 | 156.50 | 139.05 | 871,000 |
| 2024-04-26 | 152.00 | 157.00 | 151.00 | 157.00 | 139.50 | 1,590,000 |
| 2024-04-25 | 150.50 | 153.00 | 150.50 | 151.00 | 134.17 | 454,000 |
| 2024-04-24 | 150.00 | 152.50 | 149.50 | 152.50 | 135.50 | 804,000 |
| 2024-04-23 | 142.00 | 149.50 | 142.00 | 148.50 | 131.95 | 1,151,000 |
| 2024-04-22 | 146.00 | 146.00 | 141.00 | 141.00 | 125.28 | 1,065,000 |
| 2024-04-19 | 147.50 | 149.00 | 141.50 | 146.00 | 129.72 | 1,477,000 |
| 2024-04-18 | 149.50 | 151.50 | 148.50 | 150.50 | 133.72 | 550,000 |
| 2024-04-17 | 148.00 | 151.50 | 148.00 | 150.50 | 133.72 | 1,051,000 |
| 2024-04-16 | 153.00 | 153.00 | 145.50 | 146.50 | 130.17 | 2,127,000 |
| 2024-04-15 | 158.00 | 159.50 | 153.50 | 154.50 | 137.28 | 1,547,000 |
| 2024-04-12 | 160.50 | 162.00 | 159.00 | 159.50 | 141.72 | 1,187,000 |
| 2024-04-11 | 158.00 | 161.00 | 156.00 | 160.00 | 142.16 | 1,275,000 |
| 2024-04-10 | 155.00 | 160.00 | 155.00 | 158.50 | 140.83 | 1,314,000 |
| 2024-04-09 | 156.50 | 158.00 | 155.00 | 155.50 | 138.17 | 768,000 |
| 2024-04-08 | 157.00 | 157.50 | 154.50 | 155.00 | 137.72 | 727,000 |
| 2024-04-03 | 155.50 | 157.00 | 154.50 | 156.50 | 139.05 | 372,000 |
| 2024-04-02 | 157.00 | 157.50 | 155.50 | 156.00 | 138.61 | 489,000 |
| 2024-04-01 | 156.00 | 157.50 | 156.00 | 156.50 | 139.05 | 520,000 |
| 2024-03-29 | 154.50 | 155.00 | 154.00 | 154.00 | 136.83 | 324,000 |
| 2024-03-28 | 159.00 | 160.00 | 154.00 | 154.00 | 136.83 | 1,377,000 |
| 2024-03-27 | 160.00 | 161.50 | 158.00 | 159.00 | 141.28 | 689,000 |
| 2024-03-26 | 159.50 | 159.50 | 159.50 | 159.50 | 141.72 | 0 |
| 2024-03-25 | 159.50 | 159.50 | 159.50 | 159.50 | 141.72 | 0 |
| 2024-03-22 | 160.00 | 162.50 | 158.50 | 159.50 | 141.72 | 1,435,000 |
| 2024-03-21 | 159.00 | 167.50 | 157.50 | 161.00 | 143.05 | 5,803,000 |
| 2024-03-20 | 155.50 | 155.50 | 155.50 | 155.50 | 138.17 | 0 |
| 2024-03-19 | 155.00 | 157.00 | 153.00 | 155.50 | 138.17 | 990,000 |
| 2024-03-18 | 151.50 | 151.50 | 151.50 | 151.50 | 134.61 | 0 |
| 2024-03-15 | 153.00 | 154.00 | 151.50 | 151.50 | 134.61 | 1,054,000 |
| 2024-03-14 | 156.00 | 156.50 | 151.00 | 153.00 | 135.94 | 1,822,000 |
| 2024-03-13 | 159.00 | 161.00 | 155.50 | 156.00 | 138.61 | 2,206,000 |
| 2024-03-12 | 158.50 | 159.50 | 156.50 | 158.00 | 140.39 | 1,182,000 |
| 2024-03-11 | 156.50 | 158.50 | 156.00 | 157.00 | 139.50 | 972,000 |
| 2024-03-08 | 162.00 | 162.50 | 155.00 | 156.50 | 139.05 | 2,587,000 |
| 2024-03-07 | 169.00 | 169.50 | 160.50 | 160.50 | 142.61 | 3,485,000 |
| 2024-03-06 | 170.50 | 171.50 | 167.00 | 167.00 | 148.38 | 1,770,000 |
| 2024-03-05 | 169.50 | 171.00 | 167.00 | 170.00 | 151.05 | 1,951,000 |
| 2024-03-04 | 171.00 | 173.50 | 169.00 | 169.00 | 150.16 | 2,742,000 |
| 2024-03-01 | 172.00 | 172.00 | 169.00 | 169.00 | 150.16 | 2,352,000 |
| 2024-02-29 | 174.00 | 176.00 | 170.00 | 171.00 | 151.94 | 3,352,000 |
| 2024-02-27 | 181.50 | 181.50 | 170.50 | 173.50 | 154.16 | 8,993,000 |
| 2024-02-26 | 168.00 | 181.50 | 167.00 | 179.50 | 159.49 | 19,248,000 |
| 2024-02-23 | 164.00 | 166.00 | 160.00 | 165.00 | 146.61 | 2,760,000 |
| 2024-02-22 | 171.50 | 172.50 | 162.50 | 163.00 | 144.83 | 5,739,000 |
| 2024-02-21 | 164.50 | 168.00 | 164.00 | 166.50 | 147.94 | 2,824,000 |
| 2024-02-20 | 166.00 | 167.50 | 164.00 | 164.50 | 146.16 | 2,978,000 |
| 2024-02-19 | 165.00 | 166.00 | 161.50 | 165.50 | 147.05 | 3,755,000 |
| 2024-02-16 | 160.00 | 168.00 | 160.00 | 165.00 | 146.61 | 5,804,000 |
| 2024-02-15 | 159.00 | 160.50 | 157.50 | 160.00 | 142.16 | 1,851,000 |
| 2024-02-05 | 157.50 | 157.50 | 154.50 | 154.50 | 137.28 | 855,000 |
| 2024-02-02 | 160.00 | 160.00 | 157.00 | 157.00 | 139.50 | 820,000 |
| 2024-02-01 | 159.50 | 160.50 | 157.50 | 158.50 | 140.83 | 1,041,000 |
| 2024-01-31 | 160.50 | 161.00 | 159.00 | 159.50 | 141.72 | 797,000 |
| 2024-01-30 | 159.00 | 161.50 | 158.50 | 161.50 | 143.50 | 1,540,000 |
| 2024-01-29 | 157.50 | 159.50 | 156.00 | 158.50 | 140.83 | 989,000 |
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.