PixArt Imaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	115.00	115.50	113.00	114.50	101.74	616,000
2023-08-04	112.00	115.00	111.00	114.50	101.74	888,000
2023-08-02	115.50	116.00	111.00	111.00	98.626	1,580,000
2023-08-01	116.50	118.50	115.00	115.00	102.18	1,186,000
2023-07-31	121.00	121.00	115.00	115.50	102.62	2,190,000
2023-07-28	118.00	119.00	116.00	119.00	105.73	2,412,000
2023-07-27	118.00	119.50	116.00	117.00	103.96	2,332,000
2023-07-26	126.00	128.50	116.00	117.00	103.96	6,832,000
2023-07-25	139.00	141.50	125.50	125.50	111.51	15,293,000
2023-07-24	120.00	129.00	118.00	129.00	114.62	3,724,000
2023-07-21	115.00	118.00	113.50	117.50	104.40	2,043,000
2023-07-20	113.00	120.00	112.50	118.00	104.85	4,297,000
2023-07-19	111.00	113.00	109.50	111.50	99.070	1,481,000
2023-07-18	112.00	112.50	109.00	110.00	97.737	2,124,000
2023-07-17	115.00	117.00	113.00	117.00	98.625	2,692,000
2023-07-14	111.50	113.00	111.00	113.00	95.253	1,282,000
2023-07-13	110.50	110.50	109.00	109.00	91.881	699,000
2023-07-12	109.50	110.00	108.00	108.00	91.038	466,000
2023-07-11	109.00	110.00	108.50	109.50	92.303	329,000
2023-07-10	110.00	110.00	108.50	109.00	91.881	235,000
2023-07-07	111.00	111.00	108.50	110.00	92.724	451,000
2023-07-06	109.50	112.50	109.50	110.50	93.146	446,000
2023-07-05	110.00	110.50	109.50	109.50	92.303	220,000
2023-07-04	109.00	110.00	108.50	109.50	92.303	312,000
2023-07-03	110.00	110.00	108.50	109.00	91.881	364,000
2023-06-30	110.00	110.00	108.00	109.50	92.303	250,000
2023-06-29	109.00	110.00	108.50	110.00	92.724	256,000
2023-06-28	110.00	110.00	108.00	108.50	91.460	475,000
2023-06-27	109.00	111.00	107.50	108.00	91.038	505,000
2023-06-26	111.50	111.50	109.00	110.00	92.724	441,000
2023-06-21	113.00	113.00	112.00	112.00	94.410	144,000
2023-06-20	113.50	114.50	112.00	113.00	95.253	249,000
2023-06-19	114.00	115.50	113.50	113.50	95.674	511,000
2023-06-16	114.50	115.50	113.50	114.50	96.517	924,000
2023-06-15	112.00	113.50	111.50	113.00	95.253	406,000
2023-06-14	112.50	112.50	111.00	112.00	94.410	236,000
2023-06-13	111.50	112.50	111.00	112.00	94.410	372,000
2023-06-12	111.50	112.50	110.50	111.50	93.988	332,000
2023-06-09	112.00	112.00	110.50	111.50	93.988	331,000
2023-06-08	113.50	114.00	110.50	111.00	93.567	551,000
2023-06-07	113.50	115.00	112.50	114.50	96.517	668,000
2023-06-06	112.50	112.50	110.00	112.50	94.831	485,000
2023-06-05	113.50	113.50	112.50	112.50	94.831	408,000
2023-06-02	114.00	114.50	112.50	113.00	95.253	525,000
2023-06-01	110.00	113.50	110.00	113.00	95.253	816,000
2023-05-31	111.50	112.50	110.00	110.00	92.724	609,000
2023-05-30	111.00	112.00	110.50	111.50	93.988	522,000
2023-05-29	109.50	111.50	109.50	111.00	93.567	821,000
2023-05-26	109.50	109.50	107.50	108.50	91.460	501,000
2023-05-25	108.00	109.50	108.00	108.50	91.460	318,000
2023-05-24	109.00	110.00	108.00	110.00	92.724	415,000
2023-05-23	109.50	109.50	108.50	109.00	91.881	549,000
2023-05-22	106.50	109.50	106.50	109.00	91.881	603,000
2023-05-19	107.50	108.00	106.50	106.50	89.774	411,000
2023-05-18	106.50	108.00	105.50	107.50	90.617	547,000
2023-05-17	104.00	106.00	103.50	105.50	88.931	402,000
2023-05-16	105.00	105.00	103.00	104.50	88.088	393,000
2023-05-15	109.50	110.00	103.00	103.50	87.245	1,186,000
2023-05-12	107.00	109.50	105.50	108.00	91.038	1,346,000
2023-05-11	105.50	106.00	103.00	105.50	88.931	638,000

← NewerPage 14 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.