PixArt Imaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	105.00	106.50	103.00	105.50	88.931	538,000
2023-05-09	104.50	106.50	103.50	105.00	88.509	558,000
2023-05-08	104.00	104.50	102.50	103.00	86.823	199,000
2023-05-05	102.50	103.50	102.50	103.50	87.245	126,000
2023-05-04	103.50	104.50	102.50	102.50	86.402	343,000
2023-05-03	104.50	105.00	103.00	104.00	87.666	136,000
2023-05-02	103.50	105.50	103.00	104.00	87.666	287,000
2023-04-28	103.50	104.00	102.50	103.50	87.245	280,000
2023-04-27	101.50	103.00	101.00	102.00	85.981	176,000
2023-04-26	100.00	102.00	100.00	102.00	85.981	397,000
2023-04-25	106.00	106.00	101.00	101.50	85.559	656,000
2023-04-24	105.00	106.00	104.50	106.00	89.352	204,000
2023-04-21	106.50	107.50	105.00	105.50	88.931	462,000
2023-04-20	108.50	109.00	106.00	106.50	89.774	412,000
2023-04-19	109.00	109.50	108.50	108.50	91.460	284,000
2023-04-18	110.50	111.00	108.50	109.00	91.881	341,000
2023-04-17	109.50	110.50	109.50	110.50	93.146	436,000
2023-04-14	109.50	110.00	108.50	109.50	92.303	297,000
2023-04-13	111.50	112.00	108.00	108.50	91.460	734,000
2023-04-12	110.00	112.50	109.50	111.50	93.988	1,025,000
2023-04-11	109.50	110.50	109.00	109.50	92.303	405,000
2023-04-10	110.00	110.50	109.00	109.50	92.303	173,000
2023-04-07	109.00	110.00	109.00	109.50	92.303	241,000
2023-04-06	108.00	109.50	106.00	109.50	92.303	464,000
2023-03-31	107.50	108.50	107.00	108.00	91.038	322,000
2023-03-30	107.00	108.00	106.00	107.00	90.195	449,000
2023-03-29	106.00	107.00	105.50	106.00	89.352	311,000
2023-03-28	107.50	108.00	105.00	106.00	89.352	508,000
2023-03-27	110.00	110.00	108.00	108.00	91.038	504,000
2023-03-24	109.00	110.50	108.00	110.00	92.724	557,000
2023-03-23	109.00	109.00	107.50	109.00	91.881	346,000
2023-03-22	108.00	109.00	108.00	108.50	91.460	281,000
2023-03-21	109.00	109.50	107.50	107.50	90.617	297,000
2023-03-20	105.50	108.50	105.50	108.00	91.038	568,000
2023-03-17	106.50	107.00	104.50	104.50	88.088	432,000
2023-03-16	107.00	107.00	104.50	105.00	88.509	560,000
2023-03-15	110.00	110.50	107.00	107.00	90.195	430,000
2023-03-14	108.00	109.50	107.50	109.00	91.881	308,000
2023-03-13	110.00	110.00	106.50	108.00	91.038	676,000
2023-03-10	113.00	114.00	110.00	111.00	93.567	798,000
2023-03-09	117.00	119.00	113.50	115.00	96.939	1,255,000
2023-03-08	110.50	118.00	110.00	116.50	98.203	2,277,000
2023-03-07	111.50	111.50	110.00	111.00	93.567	433,000
2023-03-06	111.50	111.50	110.00	110.50	93.146	423,000
2023-03-03	109.00	111.50	108.50	110.50	93.146	561,000
2023-03-02	109.50	110.00	107.50	108.50	91.460	531,000
2023-03-01	110.00	111.00	108.50	110.00	92.724	583,000
2023-02-24	110.00	111.50	109.00	111.00	93.567	559,000
2023-02-23	109.50	111.00	108.50	110.00	92.724	545,000
2023-02-22	108.50	109.50	107.00	109.50	92.303	501,000
2023-02-21	112.50	113.50	109.50	110.50	93.146	743,000
2023-02-20	109.50	112.00	109.50	111.50	93.988	659,000
2023-02-17	109.50	110.00	108.50	108.50	91.460	326,000
2023-02-16	107.00	111.00	107.00	110.50	93.146	768,000
2023-02-15	109.00	109.00	106.50	108.00	91.038	746,000
2023-02-14	109.50	110.00	107.50	110.00	92.724	423,000
2023-02-13	107.50	109.00	105.50	108.00	91.038	445,000
2023-02-10	109.50	110.50	107.50	107.50	90.617	677,000
2023-02-09	111.50	111.50	109.00	110.00	92.724	475,000
2023-02-08	110.50	112.00	109.00	111.50	93.988	922,000

← NewerPage 15 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.