PixArt Imaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	131.00	131.50	130.50	131.50	116.84	515,000
2023-11-01	130.00	131.00	129.50	129.50	115.06	554,000
2023-10-31	131.50	133.50	128.00	128.50	114.18	845,000
2023-10-30	127.00	132.00	127.00	131.50	116.84	1,038,000
2023-10-27	128.50	129.00	126.50	126.50	112.40	698,000
2023-10-26	130.50	133.00	127.50	128.00	113.73	1,387,000
2023-10-25	133.50	134.00	131.50	133.00	118.17	1,219,000
2023-10-24	131.00	132.50	130.50	132.50	117.73	1,082,000
2023-10-23	133.50	134.00	130.00	130.00	115.51	1,423,000
2023-10-20	131.50	135.00	131.00	134.50	119.51	1,983,000
2023-10-19	133.50	134.00	130.50	132.50	117.73	1,773,000
2023-10-18	130.00	134.00	129.00	133.00	118.17	2,876,000
2023-10-17	129.50	133.50	128.50	130.00	115.51	3,268,000
2023-10-16	128.50	129.00	127.00	128.00	113.73	588,000
2023-10-13	127.50	129.00	126.00	129.00	114.62	1,394,000
2023-10-12	122.00	129.00	122.00	127.50	113.29	2,516,000
2023-10-11	123.50	123.50	120.00	120.00	106.62	424,000
2023-10-06	123.50	123.50	122.00	122.50	108.84	227,000
2023-10-05	122.00	123.00	121.50	123.00	109.29	344,000
2023-10-04	122.00	122.00	120.50	121.00	107.51	370,000
2023-10-03	122.50	124.00	122.50	123.50	109.73	340,000
2023-10-02	121.50	123.50	121.50	123.00	109.29	466,000
2023-09-28	120.50	121.50	120.00	121.00	107.51	325,000
2023-09-27	120.50	120.50	118.00	120.50	107.07	613,000
2023-09-26	123.00	123.00	121.00	121.00	107.51	317,000
2023-09-25	122.50	123.00	121.00	123.00	109.29	359,000
2023-09-22	120.00	122.00	119.00	122.00	108.40	553,000
2023-09-21	123.00	123.50	121.00	122.00	108.40	817,000
2023-09-20	126.00	127.00	123.00	124.00	110.18	1,095,000
2023-09-19	130.00	131.00	125.00	125.00	111.07	1,569,000
2023-09-18	131.50	132.50	129.50	129.50	115.06	1,000,000
2023-09-15	131.50	132.00	129.50	132.00	117.28	1,018,000
2023-09-14	129.50	131.50	128.50	130.50	115.95	1,564,000
2023-09-13	129.50	131.50	128.00	128.00	113.73	1,357,000
2023-09-12	130.00	130.00	127.00	129.50	115.06	2,452,000
2023-09-11	128.50	129.50	126.50	129.00	114.62	1,545,000
2023-09-08	127.50	129.50	126.00	127.00	112.84	1,858,000
2023-09-07	125.50	128.00	125.50	127.50	113.29	1,319,000
2023-09-06	127.00	127.50	124.00	125.50	111.51	1,172,000
2023-09-05	125.50	128.00	125.00	126.50	112.40	2,245,000
2023-09-04	125.50	126.00	121.50	125.00	111.07	1,771,000
2023-09-01	129.50	130.00	124.50	125.50	111.51	2,482,000
2023-08-31	124.00	127.50	123.00	127.50	113.29	2,006,000
2023-08-30	125.50	126.50	123.00	123.50	109.73	1,945,000
2023-08-29	125.50	128.00	122.50	124.00	110.18	3,088,000
2023-08-28	122.00	128.00	121.50	125.50	111.51	5,877,000
2023-08-25	119.00	122.00	118.50	120.00	106.62	2,862,000
2023-08-24	117.00	120.50	116.00	120.00	106.62	2,503,000
2023-08-23	113.00	116.00	113.00	116.00	103.07	867,000
2023-08-22	115.00	115.00	112.00	112.00	99.515	707,000
2023-08-21	113.50	115.00	113.00	113.50	100.85	363,000
2023-08-18	113.00	116.00	113.00	113.50	100.85	1,029,000
2023-08-17	111.00	114.00	109.50	113.00	100.40	720,000
2023-08-16	110.50	111.50	109.50	111.00	98.626	538,000
2023-08-15	110.00	112.50	110.00	110.50	98.182	496,000
2023-08-14	112.00	112.00	107.50	109.00	96.849	884,000
2023-08-11	113.50	113.50	110.50	110.50	98.182	1,128,000
2023-08-10	116.00	116.00	112.00	113.00	100.40	1,313,000
2023-08-09	116.00	117.00	114.00	116.50	103.51	1,008,000
2023-08-08	117.00	118.00	114.50	115.50	102.62	1,545,000

← NewerPage 13 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.