PixArt Imaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	114.00	115.50	111.00	111.50	85.040	396,000
2022-05-13	111.50	113.50	111.00	113.00	86.184	447,000
2022-05-12	110.50	113.00	109.00	110.00	83.896	436,000
2022-05-11	111.50	113.00	110.50	112.00	85.421	266,000
2022-05-10	108.00	112.00	107.50	111.50	85.040	585,000
2022-05-09	115.00	115.00	111.00	111.00	84.658	518,000
2022-05-06	115.50	117.00	115.50	116.00	88.472	334,000
2022-05-05	120.00	120.50	118.50	119.00	90.760	391,000
2022-05-04	116.00	119.50	116.00	118.00	89.997	581,000
2022-05-03	115.50	117.00	114.50	114.50	87.328	490,000
2022-04-29	117.00	118.50	115.50	116.00	88.472	283,000
2022-04-28	114.50	117.00	114.50	116.00	88.472	389,000
2022-04-27	113.00	114.50	110.50	114.00	86.946	998,000
2022-04-26	118.00	119.50	116.00	117.50	89.616	528,000
2022-04-25	120.00	121.00	116.50	116.50	88.853	1,208,000
2022-04-22	127.50	128.50	124.50	124.50	94.955	1,016,000
2022-04-21	129.50	129.50	128.00	128.50	98.005	385,000
2022-04-20	129.50	130.00	128.00	129.00	98.387	365,000
2022-04-19	130.00	130.50	128.00	128.00	97.624	307,000
2022-04-18	128.00	129.50	127.00	129.00	98.387	423,000
2022-04-15	132.00	132.50	127.00	129.00	98.387	1,228,000
2022-04-14	134.00	134.00	132.50	132.50	101.06	285,000
2022-04-13	134.00	134.50	133.00	133.50	101.82	335,000
2022-04-12	132.00	134.00	132.00	134.00	102.20	399,000
2022-04-11	134.00	134.50	132.00	133.00	101.44	636,000
2022-04-08	135.50	136.50	132.50	134.00	102.20	812,000
2022-04-07	138.50	139.50	135.00	135.00	102.96	880,000
2022-04-06	142.50	142.50	139.00	139.50	106.39	857,000
2022-04-01	142.50	146.00	141.50	143.50	109.45	1,929,000
2022-03-31	141.00	142.00	140.50	140.50	107.16	201,000
2022-03-30	141.00	142.50	141.00	141.50	107.92	371,000
2022-03-29	140.00	141.00	139.50	139.50	106.39	177,000
2022-03-28	140.00	140.00	138.00	139.50	106.39	343,000
2022-03-25	142.50	144.00	141.00	141.00	107.54	330,000
2022-03-24	140.50	142.50	140.00	142.00	108.30	303,000
2022-03-23	141.50	143.50	140.50	141.00	107.54	603,000
2022-03-22	139.00	142.50	139.00	141.00	107.54	792,000
2022-03-21	140.00	141.00	139.00	139.00	106.01	398,000
2022-03-18	135.50	139.00	135.00	139.00	106.01	595,000
2022-03-17	135.00	136.00	134.50	135.50	103.34	380,000
2022-03-16	134.50	134.50	133.00	133.50	101.82	420,000
2022-03-15	137.50	137.50	132.00	133.50	101.82	805,000
2022-03-14	139.00	139.00	137.00	137.50	104.87	240,000
2022-03-11	137.00	138.50	137.00	138.50	105.63	365,000
2022-03-10	137.50	139.00	137.50	137.50	104.87	400,000
2022-03-09	136.00	137.00	134.50	136.00	103.73	437,000
2022-03-08	134.50	137.50	133.50	134.00	102.20	915,000
2022-03-07	139.50	139.50	136.00	138.00	105.25	800,000
2022-03-04	138.00	143.00	138.00	141.00	107.54	856,000
2022-03-03	138.50	139.50	138.00	138.50	105.63	483,000
2022-03-02	136.00	138.00	135.00	138.00	105.25	376,000
2022-03-01	134.50	137.00	134.00	136.50	104.11	644,000
2022-02-25	137.50	137.50	132.00	134.00	102.20	843,000
2022-02-24	137.50	138.00	136.00	136.50	104.11	772,000
2022-02-23	138.00	139.00	137.50	139.00	106.01	244,000
2022-02-22	139.00	139.50	137.00	137.50	104.87	478,000
2022-02-21	140.00	140.00	138.50	139.50	106.39	235,000
2022-02-18	138.50	140.00	138.00	140.00	106.78	230,000
2022-02-17	139.50	140.00	138.50	139.50	106.39	694,000
2022-02-16	142.00	142.50	138.00	139.50	106.39	1,445,000

← NewerPage 19 of 21 · 1,221 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.