PixArt Imaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	91.200	91.600	90.200	90.800	76.540	267,000
2022-08-08	90.500	91.900	90.500	91.100	76.792	272,000
2022-08-05	91.200	93.000	91.200	92.400	77.888	527,000
2022-08-04	92.200	92.200	88.600	90.900	76.624	402,000
2022-08-03	89.300	91.900	89.000	91.800	77.382	507,000
2022-08-02	92.500	92.500	89.400	90.000	75.865	578,000
2022-08-01	90.100	93.200	90.100	92.700	78.141	840,000
2022-07-29	89.000	90.400	89.000	90.000	75.865	307,000
2022-07-28	90.400	90.800	88.500	88.600	74.685	329,000
2022-07-27	89.400	90.900	88.900	89.800	75.697	307,000
2022-07-26	91.900	92.600	89.300	89.300	75.275	513,000
2022-07-25	90.900	93.000	90.600	92.400	77.888	595,000
2022-07-22	92.800	93.200	91.000	91.400	77.045	510,000
2022-07-21	90.400	92.800	90.400	92.600	78.057	495,000
2022-07-20	89.000	91.000	88.200	90.000	75.865	756,000
2022-07-19	87.000	87.500	86.400	87.100	73.421	484,000
2022-07-18	86.900	87.900	86.900	87.000	73.336	1,562,000
2022-07-15	93.200	94.500	92.300	94.500	72.074	1,516,000
2022-07-14	91.000	93.200	90.500	93.200	71.082	749,000
2022-07-13	92.800	92.800	90.800	91.000	69.405	635,000
2022-07-12	93.600	93.600	89.800	90.300	68.871	603,000
2022-07-11	94.800	94.800	93.200	93.600	71.388	298,000
2022-07-08	93.000	94.200	91.400	93.700	71.464	682,000
2022-07-07	88.100	91.500	87.500	91.300	69.633	672,000
2022-07-06	92.700	93.300	89.000	89.000	67.879	589,000
2022-07-05	93.700	94.500	90.200	92.000	70.167	487,000
2022-07-04	90.600	94.000	90.600	92.100	70.243	552,000
2022-07-01	97.000	97.500	91.000	91.300	69.633	947,000
2022-06-30	99.500	99.500	96.000	96.700	73.752	565,000
2022-06-29	99.700	99.900	98.200	98.700	75.277	524,000
2022-06-28	104.50	105.00	100.50	101.00	77.031	546,000
2022-06-27	97.900	106.00	97.700	104.50	79.701	1,044,000
2022-06-24	96.800	98.600	96.700	96.700	73.752	478,000
2022-06-23	96.300	97.700	95.500	96.300	73.447	582,000
2022-06-22	100.00	100.50	96.200	96.300	73.447	713,000
2022-06-21	100.00	101.00	99.300	100.00	76.269	441,000
2022-06-20	104.50	104.50	99.300	99.300	75.735	832,000
2022-06-17	105.00	106.00	102.50	104.50	79.701	799,000
2022-06-16	114.00	114.00	107.50	107.50	81.989	649,000
2022-06-15	111.50	112.50	110.00	111.50	85.040	347,000
2022-06-14	111.00	111.50	109.00	111.00	84.658	398,000
2022-06-13	113.50	113.50	111.00	111.50	85.040	403,000
2022-06-10	115.50	116.00	114.50	115.00	87.709	335,000
2022-06-09	117.50	118.00	116.50	116.50	88.853	188,000
2022-06-08	117.00	118.50	117.00	117.50	89.616	192,000
2022-06-07	118.50	118.50	117.00	117.00	89.234	297,000
2022-06-06	119.00	120.00	118.00	119.00	90.760	281,000
2022-06-02	121.00	121.00	119.00	119.00	90.760	509,000
2022-06-01	116.00	121.50	116.00	121.00	92.285	1,069,000
2022-05-31	114.00	116.00	113.50	116.00	88.472	309,000
2022-05-30	113.50	114.50	113.00	114.50	87.328	297,000
2022-05-27	111.00	112.50	110.50	112.50	85.802	265,000
2022-05-26	110.50	111.00	110.00	110.00	83.896	196,000
2022-05-25	109.50	110.50	108.50	110.00	83.896	298,000
2022-05-24	112.50	113.00	110.00	110.00	83.896	256,000
2022-05-23	113.50	114.50	112.00	112.50	85.802	255,000
2022-05-20	113.00	114.00	112.50	112.50	85.802	217,000
2022-05-19	111.00	113.00	110.50	112.50	85.802	294,000
2022-05-18	115.00	115.00	112.50	114.00	86.946	321,000
2022-05-17	112.00	113.50	111.00	113.00	86.184	312,000

← NewerPage 18 of 21 · 1,217 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.