PixArt Imaging historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	157.00	158.00	155.50	157.50	139.94	854,000
2024-01-25	159.50	159.50	156.00	156.50	139.05	1,102,000
2024-01-24	163.00	163.00	158.00	158.00	140.39	1,929,000
2024-01-23	160.50	163.50	160.00	163.00	144.83	2,830,000
2024-01-22	156.00	163.00	155.00	161.50	143.50	6,017,000
2024-01-19	152.50	157.50	152.50	155.00	137.72	3,114,000
2024-01-18	152.00	152.50	149.00	150.50	133.72	943,000
2024-01-17	153.00	154.50	150.50	151.00	134.17	1,958,000
2024-01-16	149.00	156.00	148.50	154.50	137.28	3,666,000
2024-01-15	149.50	150.00	147.00	148.50	131.95	1,517,283
2024-01-12	151.00	151.00	147.00	148.50	131.95	1,862,000
2024-01-11	149.00	150.00	147.50	148.50	131.95	2,157,000
2024-01-10	149.50	151.00	148.00	148.50	131.95	923,000
2024-01-09	153.00	154.50	148.50	149.50	132.83	1,628,000
2024-01-08	151.00	151.50	149.00	149.50	132.83	574,000
2024-01-05	152.00	152.00	149.50	150.50	133.72	581,000
2024-01-04	150.50	152.50	149.50	150.50	133.72	715,000
2024-01-03	150.00	152.50	149.00	151.00	134.17	521,000
2024-01-02	154.00	155.00	149.50	150.50	133.72	777,000
2023-12-29	154.00	155.00	152.00	154.00	136.83	571,000
2023-12-28	156.50	158.00	153.50	153.50	136.39	1,228,000
2023-12-27	152.50	159.50	151.50	158.00	140.39	1,795,000
2023-12-26	151.50	154.50	151.50	153.00	135.94	808,000
2023-12-25	151.50	152.00	150.50	150.50	133.72	351,000
2023-12-22	150.00	151.50	150.00	150.50	133.72	614,000
2023-12-21	149.00	151.50	147.00	148.50	131.95	1,106,000
2023-12-20	152.00	155.50	150.00	150.50	133.72	1,223,000
2023-12-19	153.00	153.50	150.00	151.00	134.17	882,000
2023-12-18	154.50	155.50	152.00	152.50	135.50	809,000
2023-12-15	159.00	160.00	153.00	153.50	136.39	2,730,000
2023-12-14	162.50	163.00	158.50	158.50	140.83	2,073,000
2023-12-13	162.50	165.00	160.00	161.50	143.50	2,658,000
2023-12-12	158.50	163.50	158.50	162.00	143.94	3,417,000
2023-12-11	157.50	160.50	156.50	157.50	139.94	1,464,000
2023-12-08	159.00	160.00	156.00	156.00	138.61	1,489,000
2023-12-07	157.00	159.00	157.00	157.50	139.94	913,000
2023-12-06	160.00	161.00	156.00	157.00	139.50	1,712,000
2023-12-05	159.50	162.00	158.00	160.00	142.16	1,959,000
2023-12-04	163.00	163.00	159.50	160.00	142.16	1,667,000
2023-12-01	163.00	163.50	160.50	161.00	143.05	2,104,000
2023-11-30	170.00	170.00	160.00	161.50	143.50	6,258,000
2023-11-29	160.50	171.50	160.50	170.00	151.05	9,766,000
2023-11-28	160.00	161.50	158.50	159.50	141.72	2,696,000
2023-11-27	164.50	164.50	157.50	160.00	142.16	3,813,000
2023-11-24	165.00	168.00	161.00	162.50	144.38	5,183,000
2023-11-23	163.50	167.00	160.50	163.50	145.27	8,091,000
2023-11-22	152.00	166.50	151.00	162.50	144.38	10,326,000
2023-11-21	150.00	155.00	147.00	152.50	135.50	6,931,000
2023-11-20	145.00	152.50	144.50	148.00	131.50	10,429,000
2023-11-17	140.00	144.00	139.50	143.50	127.50	3,603,000
2023-11-16	138.50	142.50	137.50	140.00	124.39	2,902,000
2023-11-15	141.50	142.00	137.00	137.50	122.17	3,029,000
2023-11-14	139.00	140.50	137.50	140.50	124.84	2,571,000
2023-11-13	141.00	142.00	137.00	138.00	122.62	3,425,000
2023-11-10	137.00	140.00	135.50	139.00	123.50	2,950,000
2023-11-09	137.00	143.50	134.50	139.00	123.50	13,155,000
2023-11-08	130.50	140.00	130.00	138.00	122.62	9,023,000
2023-11-07	127.00	129.00	126.50	127.50	113.29	657,000
2023-11-06	128.00	128.50	125.50	127.00	112.84	1,100,000
2023-11-03	132.50	132.50	127.50	127.50	113.29	1,289,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.