PixArt Imaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	141.00	142.00	140.50	141.00	107.54	254,000
2022-02-14	140.00	141.00	139.50	140.50	107.16	443,000
2022-02-11	141.50	144.00	141.50	143.50	109.45	301,000
2022-02-10	144.00	144.50	142.00	143.00	109.06	481,000
2022-02-09	143.00	145.50	142.00	145.00	110.59	545,000
2022-02-08	141.00	143.00	141.00	142.00	108.30	366,000
2022-02-07	139.50	141.50	139.50	141.00	107.54	485,000
2022-01-26	137.50	138.50	136.00	137.50	104.87	525,000
2022-01-25	137.50	139.50	137.50	137.50	104.87	468,000
2022-01-24	140.00	140.00	136.50	139.00	106.01	573,000
2022-01-21	142.00	143.00	140.00	140.50	107.16	445,000
2022-01-20	144.00	146.00	142.00	143.00	109.06	502,000
2022-01-19	143.00	145.00	142.00	144.50	110.21	725,000
2022-01-18	139.00	144.50	139.00	143.50	109.45	1,148,000
2022-01-17	139.50	139.50	137.50	138.50	105.63	783,000
2022-01-14	141.00	141.00	138.00	139.50	106.39	924,000
2022-01-13	142.50	143.00	140.50	141.00	107.54	733,000
2022-01-12	143.50	144.50	142.00	142.00	108.30	534,000
2022-01-11	145.00	145.00	142.00	143.00	109.06	877,000
2022-01-10	145.00	145.50	143.00	145.00	110.59	541,000
2022-01-07	148.00	148.00	145.00	146.00	111.35	1,091,000
2022-01-06	148.50	149.50	147.50	148.00	112.88	515,000
2022-01-05	150.50	151.00	149.00	149.00	113.64	629,000
2022-01-04	154.00	154.00	150.50	150.50	114.78	716,000
2022-01-03	153.50	154.50	152.00	153.00	116.69	1,228,000
2021-12-30	150.50	154.00	150.50	152.00	115.93	987,000
2021-12-29	150.00	151.00	150.00	150.50	114.78	446,000
2021-12-28	149.00	151.00	148.00	150.00	114.40	808,000
2021-12-27	148.50	148.50	147.50	148.00	112.88	334,000
2021-12-24	148.50	149.50	148.00	149.00	113.64	272,000
2021-12-23	149.50	149.50	148.00	148.00	112.88	455,000
2021-12-22	149.00	150.50	148.00	148.50	113.26	604,000
2021-12-21	147.50	148.50	146.50	148.00	112.88	429,000
2021-12-20	146.00	148.00	146.00	147.50	112.50	286,000
2021-12-17	148.00	149.00	146.00	146.00	111.35	706,000
2021-12-16	147.50	150.00	147.00	149.50	114.02	768,000
2021-12-15	145.00	147.00	144.50	146.00	111.35	489,000
2021-12-14	148.00	148.00	145.00	145.50	110.97	912,000
2021-12-13	149.50	149.50	148.00	148.00	112.88	526,000
2021-12-10	149.50	149.50	148.50	149.00	113.64	518,000
2021-12-09	150.50	151.00	149.50	149.50	114.02	537,000
2021-12-08	150.50	151.00	148.50	150.50	114.78	1,487,000
2021-12-07	155.00	155.00	152.00	152.00	115.93	593,000
2021-12-06	156.00	156.00	153.50	154.00	117.45	509,000
2021-12-03	153.00	156.50	153.00	155.00	118.22	927,000
2021-12-02	152.50	156.00	152.00	152.00	115.93	809,000
2021-12-01	152.50	153.50	150.00	153.50	117.07	563,000
2021-11-30	152.00	154.50	151.50	153.50	117.07	545,000
2021-11-29	149.50	153.00	147.00	152.00	115.93	988,000
2021-11-26	155.00	155.50	151.00	151.50	115.55	986,000
2021-11-25	155.50	156.50	154.50	156.00	118.98	297,000
2021-11-24	156.50	156.50	154.00	155.50	118.60	611,000
2021-11-23	159.50	159.50	155.00	155.50	118.60	816,000
2021-11-22	158.00	161.00	157.50	159.50	121.65	1,281,000
2021-11-19	154.50	159.50	154.50	156.50	119.36	1,689,000
2021-11-18	155.00	155.00	153.00	153.50	117.07	766,000
2021-11-17	152.50	155.00	151.50	155.00	118.22	1,238,000
2021-11-16	154.00	154.50	151.00	152.00	115.93	817,000
2021-11-15	150.00	153.50	149.00	153.50	117.07	1,535,000
2021-11-12	148.50	149.00	148.00	149.00	113.64	734,000

← NewerPage 20 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.