PixArt Imaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	81.800	83.100	81.700	82.200	69.290	396,000
2022-11-01	81.500	83.000	81.200	83.000	69.965	437,000
2022-10-31	80.000	81.700	79.800	80.700	68.026	355,000
2022-10-28	79.500	79.500	78.200	79.100	66.677	139,000
2022-10-27	78.300	80.000	78.300	79.800	67.267	220,000
2022-10-26	79.100	79.400	78.000	78.200	65.918	193,000
2022-10-25	79.600	79.600	78.300	78.300	66.003	237,000
2022-10-24	80.000	80.300	79.400	79.600	67.099	237,000
2022-10-21	79.800	80.000	78.700	78.900	66.508	217,000
2022-10-20	80.900	80.900	79.200	79.700	67.183	233,000
2022-10-19	81.300	82.100	81.100	81.100	68.363	179,000
2022-10-18	81.400	82.100	80.800	81.300	68.532	225,000
2022-10-17	81.000	81.100	78.500	81.000	68.279	313,000
2022-10-14	81.000	82.400	81.000	81.700	68.869	236,000
2022-10-13	83.500	83.500	79.000	79.500	67.014	417,000
2022-10-12	83.500	84.900	82.800	83.500	70.386	204,000
2022-10-11	86.100	86.100	83.900	84.300	71.060	261,000
2022-10-07	86.600	87.400	86.600	87.400	73.673	131,000
2022-10-06	87.900	88.200	87.000	87.400	73.673	216,000
2022-10-05	88.400	89.500	87.500	87.500	73.758	549,000
2022-10-04	86.700	88.200	86.700	88.000	74.179	197,000
2022-10-03	85.100	86.800	84.500	86.200	72.662	286,000
2022-09-30	84.500	85.500	83.500	85.500	72.072	371,000
2022-09-29	82.800	86.600	82.300	86.100	72.578	604,000
2022-09-28	86.600	86.700	81.500	81.700	68.869	558,000
2022-09-27	86.400	86.800	85.400	86.600	72.999	337,000
2022-09-26	89.400	89.400	86.200	86.400	72.831	598,000
2022-09-23	90.900	91.500	89.600	90.000	75.865	304,000
2022-09-22	90.000	91.100	89.300	90.900	76.624	313,000
2022-09-21	92.200	92.200	90.800	91.000	76.708	190,000
2022-09-20	91.700	92.400	91.600	92.200	77.720	186,000
2022-09-19	92.000	92.300	90.900	90.900	76.624	201,000
2022-09-16	92.900	92.900	91.600	91.600	77.214	267,000
2022-09-15	94.200	94.700	93.000	93.000	78.394	328,000
2022-09-14	91.500	94.000	91.400	94.000	79.237	246,000
2022-09-13	94.100	95.200	93.100	93.500	78.815	408,000
2022-09-12	93.400	94.400	93.400	93.800	79.068	317,000
2022-09-08	90.200	94.300	89.300	93.400	78.731	781,000
2022-09-07	90.200	90.200	88.500	89.900	75.781	368,000
2022-09-06	92.300	92.800	89.900	90.200	76.034	423,000
2022-09-05	95.200	95.200	92.000	92.000	77.551	511,000
2022-09-02	94.000	95.500	94.000	94.500	79.658	555,000
2022-09-01	93.400	94.200	93.100	93.600	78.900	406,000
2022-08-31	91.400	94.600	91.400	94.500	79.658	622,000
2022-08-30	91.000	92.000	90.700	91.800	77.382	164,000
2022-08-29	91.000	91.000	89.300	90.700	76.455	416,000
2022-08-26	92.600	93.500	92.500	93.000	78.394	339,000
2022-08-25	92.700	93.300	92.000	92.100	77.635	399,000
2022-08-24	93.200	93.200	91.800	92.000	77.551	241,000
2022-08-23	92.300	92.700	91.500	92.400	77.888	365,000
2022-08-22	95.200	95.300	93.500	93.700	78.984	347,000
2022-08-19	96.300	97.100	95.800	96.000	80.923	590,000
2022-08-18	94.600	96.500	93.700	96.100	81.007	587,000
2022-08-17	93.400	94.800	93.400	94.600	79.743	480,000
2022-08-16	94.000	95.300	93.300	93.300	78.647	473,000
2022-08-15	92.700	94.500	92.200	94.000	79.237	958,000
2022-08-12	89.900	92.200	89.500	91.800	77.382	757,000
2022-08-11	89.600	90.000	89.000	89.400	75.359	447,000
2022-08-10	89.500	90.000	88.800	88.800	74.854	758,000
2022-08-09	91.200	91.600	90.200	90.800	76.540	267,000

← NewerPage 17 of 21 · 1,216 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.