PixArt Imaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	221.00	221.50	210.50	212.00	202.42	4,677,434
2026-04-23	236.00	236.50	210.00	215.00	205.29	10,540,715
2026-04-22	202.50	220.00	202.50	220.00	210.06	6,187,742
2026-04-21	201.50	203.00	198.00	200.00	190.96	2,197,959
2026-04-20	198.50	201.50	197.00	200.00	190.96	1,138,270
2026-04-17	201.50	203.00	196.00	198.00	189.05	1,077,600
2026-04-16	192.50	200.00	192.50	198.00	189.05	1,824,835
2026-04-15	192.50	194.00	190.50	190.50	181.89	1,219,127
2026-04-14	190.00	191.00	189.00	190.50	181.89	715,365
2026-04-13	187.50	189.50	186.00	188.00	179.51	577,858
2026-04-10	188.50	191.00	187.50	187.50	179.03	697,123
2026-04-09	189.00	189.00	187.00	187.00	178.55	704,515
2026-04-08	185.00	190.00	185.00	189.00	180.46	840,298
2026-04-07	183.00	183.00	180.50	182.50	174.25	404,228
2026-04-02	184.00	184.00	178.50	180.00	171.87	595,260
2026-04-01	182.50	183.50	181.00	182.50	174.25	725,125
2026-03-31	183.50	187.00	176.50	177.00	169.00	1,519,322
2026-03-30	185.00	188.00	184.50	185.50	177.12	599,151
2026-03-27	187.00	189.50	186.50	189.50	180.94	583,383
2026-03-26	193.00	195.00	189.50	189.50	180.94	686,365
2026-03-25	192.50	193.50	191.50	193.00	184.28	363,286
2026-03-24	194.50	194.50	188.50	189.00	180.46	543,297
2026-03-23	190.50	195.50	188.50	190.50	181.89	612,206
2026-03-20	191.50	197.50	190.00	195.00	186.19	904,219
2026-03-19	196.50	198.00	190.50	190.50	181.89	983,211
2026-03-18	198.50	199.00	196.50	197.50	188.58	684,447
2026-03-17	199.00	200.00	197.00	197.00	188.10	669,825
2026-03-16	200.00	200.00	196.50	198.00	189.05	613,631
2026-03-13	197.00	200.00	194.00	198.00	189.05	550,646
2026-03-12	198.00	202.50	194.00	198.00	189.05	1,050,308
2026-03-11	192.50	199.00	191.00	198.00	189.05	828,622
2026-03-10	190.00	192.00	187.50	189.50	180.94	720,184
2026-03-09	189.00	189.00	183.00	184.50	176.16	1,478,964
2026-03-06	195.50	198.00	193.50	197.00	188.10	530,343
2026-03-05	195.00	196.50	192.00	195.50	186.67	830,100
2026-03-04	196.00	196.00	189.00	189.00	180.46	1,574,500
2026-03-03	204.00	204.50	196.50	198.00	189.05	1,233,960
2026-03-02	201.00	206.50	198.50	203.00	193.83	1,191,148
2026-02-26	206.00	209.00	205.50	206.00	196.69	1,414,274
2026-02-25	207.00	208.00	203.50	206.00	196.69	1,851,700
2026-02-24	198.50	205.00	198.50	205.00	195.74	1,630,672
2026-02-23	192.50	201.50	191.50	198.00	189.05	1,877,611
2026-02-11	193.50	193.50	190.00	191.00	182.37	1,223,013
2026-02-10	189.00	195.00	189.00	193.50	184.76	2,014,699
2026-02-09	189.50	190.00	185.00	185.50	177.12	1,381,301
2026-02-06	191.00	191.00	185.00	187.00	178.55	2,102,493
2026-02-05	194.00	196.00	190.00	192.00	183.33	1,320,635
2026-02-04	194.00	196.50	192.00	195.50	186.67	1,289,400
2026-02-03	198.00	198.50	191.50	192.00	183.33	1,284,974
2026-02-02	198.50	199.50	190.00	195.00	186.19	1,953,729
2026-01-30	207.50	207.50	199.00	199.50	190.49	2,182,747
2026-01-29	216.00	216.00	208.50	208.50	199.08	1,627,207
2026-01-28	217.50	218.00	214.00	214.50	204.81	1,944,719
2026-01-27	217.50	219.00	215.00	216.00	206.24	2,371,925
2026-01-26	216.50	216.50	210.50	215.50	205.76	2,669,382
2026-01-23	207.50	219.50	207.50	216.50	206.72	3,868,881
2026-01-22	206.50	209.00	205.50	206.50	197.17	1,440,634
2026-01-21	207.50	209.50	204.50	204.50	195.26	1,941,295
2026-01-20	208.50	210.50	206.50	210.50	200.99	1,288,598
2026-01-19	209.00	210.50	206.00	208.50	199.08	1,185,790

← NewerPage 3 of 21 · 1,218 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.