PixArt Imaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	109.50	110.50	108.50	110.50	93.146	630,000
2023-02-06	112.00	112.50	109.00	110.50	93.146	857,000
2023-02-03	112.50	114.00	110.50	113.50	95.674	1,757,000
2023-02-02	112.00	114.50	110.00	111.50	93.988	4,025,000
2023-02-01	99.900	109.50	99.900	109.50	92.303	2,630,000
2023-01-31	100.00	101.00	99.000	99.600	83.957	557,000
2023-01-30	99.900	101.00	99.000	100.50	84.716	510,000
2023-01-17	97.700	98.600	97.600	97.900	82.524	151,000
2023-01-16	99.000	99.000	98.300	98.500	83.030	140,000
2023-01-13	98.600	99.000	97.300	98.500	83.030	256,000
2023-01-12	99.800	100.00	98.000	98.200	82.777	161,000
2023-01-11	99.400	99.800	98.800	99.800	84.126	226,000
2023-01-10	99.300	100.00	98.900	99.300	83.705	125,000
2023-01-09	101.50	101.50	99.000	99.300	83.705	267,000
2023-01-06	99.500	100.50	98.700	99.800	84.126	239,000
2023-01-05	98.300	100.50	98.300	99.100	83.536	493,000
2023-01-04	98.400	99.000	97.600	98.200	82.777	299,000
2023-01-03	96.400	98.600	96.400	97.500	82.187	349,000
2022-12-30	95.900	97.100	95.100	96.400	81.260	390,000
2022-12-29	92.000	96.000	91.300	95.400	80.417	336,000
2022-12-28	94.800	94.800	91.700	92.300	77.804	369,000
2022-12-27	95.800	96.400	95.300	95.300	80.333	157,000
2022-12-26	95.000	95.900	94.800	95.100	80.164	107,000
2022-12-23	95.000	95.000	93.800	94.600	79.743	217,000
2022-12-22	97.200	97.400	95.400	95.900	80.839	249,000
2022-12-21	98.100	99.300	96.200	96.200	81.091	398,000
2022-12-20	102.00	102.00	97.500	98.500	83.030	781,000
2022-12-19	97.800	103.00	96.300	102.00	85.981	1,145,000
2022-12-16	97.200	98.400	97.000	97.800	82.440	248,000
2022-12-15	97.700	99.100	97.200	99.100	83.536	239,000
2022-12-14	97.000	98.300	95.900	97.700	82.356	325,000
2022-12-13	96.800	98.000	96.000	96.700	81.513	315,000
2022-12-12	95.500	96.000	93.700	96.000	80.923	283,000
2022-12-09	98.000	98.000	95.600	95.600	80.586	383,000
2022-12-08	95.600	96.900	95.600	96.500	81.344	264,000
2022-12-07	101.50	101.50	95.500	96.600	81.429	941,000
2022-12-06	101.50	102.50	99.600	99.700	84.042	789,000
2022-12-05	98.900	105.00	98.800	100.50	84.716	1,839,000
2022-12-02	98.200	98.200	97.400	97.900	82.524	390,000
2022-12-01	95.600	98.000	95.600	97.700	82.356	933,000
2022-11-30	93.400	94.600	93.400	94.600	79.743	291,000
2022-11-29	93.300	93.500	92.000	93.400	78.731	183,000
2022-11-28	92.400	93.900	91.800	93.800	79.068	250,000
2022-11-25	95.700	95.700	93.000	93.000	78.394	569,000
2022-11-24	93.800	95.900	93.800	95.700	80.670	833,000
2022-11-23	91.500	94.000	91.500	93.800	79.068	543,000
2022-11-22	94.600	94.600	91.200	91.600	77.214	424,000
2022-11-21	94.100	94.100	93.100	93.600	78.900	498,000
2022-11-18	94.000	94.400	92.300	93.000	78.394	427,000
2022-11-17	92.400	93.000	91.500	93.000	78.394	382,000
2022-11-16	91.600	93.100	90.400	92.400	77.888	614,000
2022-11-15	89.800	92.000	89.800	91.500	77.130	539,000
2022-11-14	89.800	91.300	89.200	89.700	75.612	467,000
2022-11-11	90.000	90.500	88.000	88.700	74.769	621,000
2022-11-10	86.800	88.000	86.600	87.700	73.926	425,000
2022-11-09	85.700	88.600	85.700	88.100	74.264	731,000
2022-11-08	84.100	86.000	84.100	84.500	71.229	374,000
2022-11-07	83.400	84.300	82.800	84.100	70.892	303,000
2022-11-04	82.000	83.600	81.900	83.600	70.470	347,000
2022-11-03	81.200	82.900	81.200	82.700	69.712	187,000

← NewerPage 16 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.