PixArt Imaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	183.00	193.50	182.50	193.00	193.00	1,682,052
2026-07-20	179.50	183.50	174.50	182.50	182.50	2,003,723
2026-07-17	187.00	187.00	177.50	178.00	178.00	2,938,026
2026-07-16	195.00	195.00	188.50	190.00	190.00	2,378,393
2026-07-15	200.00	200.50	195.00	196.50	196.50	2,054,594
2026-07-14	201.50	203.00	188.50	198.50	198.50	3,270,650
2026-07-13	211.00	213.00	199.50	201.00	201.00	4,216,583
2026-07-10	221.50	221.50	221.50	221.50	211.49	0
2026-07-09	229.00	229.00	220.50	221.50	211.49	3,066,589
2026-07-08	233.50	236.00	226.00	228.00	217.70	3,100,176
2026-07-07	238.50	245.00	232.00	232.00	221.52	5,749,930
2026-07-06	238.00	250.00	235.50	235.50	224.86	7,973,750
2026-07-03	235.00	242.00	233.50	235.00	224.38	3,522,532
2026-07-02	232.00	241.00	229.00	235.00	224.38	5,094,172
2026-07-01	244.00	250.00	230.00	230.50	220.09	10,127,550
2026-06-30	233.50	241.00	232.50	238.00	227.25	9,077,829
2026-06-29	215.50	233.50	215.50	233.50	222.95	5,692,695
2026-06-26	227.50	229.00	212.00	212.50	202.90	3,716,024
2026-06-25	231.00	237.00	227.50	227.50	217.22	4,067,238
2026-06-24	226.50	228.50	223.50	228.50	218.18	1,084,459
2026-06-23	232.50	234.50	227.50	228.00	217.70	2,147,941
2026-06-22	228.00	235.50	228.00	230.00	219.61	3,803,897
2026-06-18	218.50	225.00	218.00	225.00	214.83	2,002,629
2026-06-17	215.00	218.00	214.00	217.50	207.67	617,766
2026-06-16	219.00	219.00	214.50	215.50	205.76	583,183
2026-06-15	222.00	222.00	216.00	216.00	206.24	817,619
2026-06-12	216.50	222.50	216.00	216.00	206.24	1,378,731
2026-06-11	212.50	215.50	206.00	213.00	203.38	1,036,336
2026-06-10	217.00	222.00	212.00	212.00	202.42	1,057,977
2026-06-09	217.00	220.50	213.50	219.50	209.58	1,085,148
2026-06-08	208.00	213.00	205.50	211.00	201.47	1,750,817
2026-06-05	228.00	229.50	217.50	225.00	214.83	1,891,388
2026-06-04	232.50	232.50	227.00	228.00	217.70	1,619,276
2026-06-03	237.50	238.00	232.00	233.00	222.47	2,211,779
2026-06-02	233.00	236.00	229.50	235.00	224.38	2,840,511
2026-06-01	227.50	233.00	221.50	233.00	222.47	3,180,386
2026-05-29	230.00	230.50	225.00	227.50	217.22	1,403,755
2026-05-28	230.00	240.50	223.00	225.50	215.31	4,685,700
2026-05-27	238.00	238.50	224.00	226.50	216.27	2,809,071
2026-05-26	235.50	237.00	230.50	236.00	225.34	2,660,625
2026-05-25	235.50	236.00	231.50	232.50	222.00	2,683,287
2026-05-22	234.00	234.00	227.50	233.00	222.47	2,664,557
2026-05-21	227.50	230.50	225.50	229.00	218.65	2,326,327
2026-05-20	218.50	230.50	218.00	223.50	213.40	2,769,792
2026-05-19	221.00	230.50	218.00	218.50	208.63	1,971,184
2026-05-18	217.50	223.50	213.50	221.00	211.02	1,343,242
2026-05-15	230.00	233.50	220.00	220.00	210.06	2,777,160
2026-05-14	224.50	230.00	224.00	228.00	217.70	2,265,315
2026-05-13	227.00	233.00	221.50	223.00	212.93	3,036,886
2026-05-12	232.00	233.00	224.00	228.50	218.18	2,419,484
2026-05-11	229.50	234.50	224.50	231.50	221.04	4,092,386
2026-05-08	217.00	231.00	215.50	226.50	216.27	6,095,772
2026-05-07	219.00	221.00	216.50	217.00	207.20	1,864,435
2026-05-06	216.00	217.00	210.00	216.00	206.24	2,142,646
2026-05-05	209.00	216.00	208.00	213.00	203.38	1,667,585
2026-05-04	209.50	210.50	205.50	209.00	199.56	1,422,716
2026-04-30	208.00	209.00	204.50	207.50	198.13	1,268,411
2026-04-29	209.00	211.50	204.50	206.50	197.17	1,311,775
2026-04-28	205.50	213.50	204.00	209.00	199.56	1,313,501
2026-04-27	213.00	213.00	204.00	205.50	196.22	2,631,598

← NewerPage 2 of 3 · 125 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.