PixArt Imaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 209.00 | 210.50 | 206.00 | 208.50 | 199.08 | 1,185,790 |
| 2026-01-16 | 209.50 | 211.00 | 207.00 | 209.00 | 199.56 | 1,042,653 |
| 2026-01-15 | 211.00 | 211.00 | 206.00 | 209.00 | 199.56 | 1,341,354 |
| 2026-01-14 | 209.50 | 211.50 | 208.50 | 211.50 | 201.94 | 1,118,289 |
| 2026-01-13 | 210.50 | 213.50 | 206.00 | 208.00 | 198.60 | 1,730,582 |
| 2026-01-12 | 208.00 | 210.00 | 206.00 | 209.50 | 200.04 | 854,544 |
| 2026-01-09 | 208.00 | 208.50 | 202.50 | 208.00 | 198.60 | 1,101,443 |
| 2026-01-08 | 210.00 | 210.00 | 205.00 | 206.50 | 197.17 | 1,097,556 |
| 2026-01-07 | 213.50 | 213.50 | 207.50 | 210.50 | 200.99 | 1,677,079 |
| 2026-01-06 | 205.50 | 211.00 | 205.50 | 211.00 | 201.47 | 2,051,866 |
| 2026-01-05 | 208.00 | 210.00 | 203.00 | 205.00 | 195.74 | 2,344,711 |
| 2026-01-02 | 202.50 | 208.50 | 202.50 | 206.00 | 196.69 | 1,908,007 |
| 2025-12-31 | 202.00 | 204.50 | 202.00 | 202.50 | 193.35 | 664,200 |
| 2025-12-30 | 201.50 | 203.50 | 200.00 | 202.50 | 193.35 | 518,150 |
| 2025-12-29 | 201.00 | 204.50 | 200.50 | 202.50 | 193.35 | 762,423 |
| 2025-12-26 | 204.00 | 204.00 | 199.50 | 200.50 | 191.44 | 998,751 |
| 2025-12-24 | 203.00 | 205.00 | 202.00 | 203.00 | 193.83 | 409,012 |
| 2025-12-23 | 207.50 | 207.50 | 202.00 | 202.00 | 192.87 | 596,206 |
| 2025-12-22 | 207.00 | 207.50 | 205.50 | 206.00 | 196.69 | 616,801 |
| 2025-12-19 | 201.00 | 206.00 | 198.50 | 205.50 | 196.22 | 1,113,767 |
| 2025-12-18 | 201.00 | 202.00 | 199.00 | 199.00 | 190.01 | 466,197 |
| 2025-12-17 | 204.00 | 204.00 | 200.00 | 201.00 | 191.92 | 1,029,101 |
| 2025-12-16 | 205.00 | 205.50 | 198.00 | 203.00 | 193.83 | 1,915,742 |
| 2025-12-15 | 200.00 | 208.50 | 200.00 | 206.00 | 196.69 | 774,103 |
| 2025-12-12 | 205.50 | 206.00 | 203.00 | 203.50 | 194.31 | 554,570 |
| 2025-12-11 | 207.00 | 209.00 | 204.00 | 204.50 | 195.26 | 1,143,500 |
| 2025-12-10 | 204.50 | 207.00 | 204.00 | 204.00 | 194.78 | 1,066,356 |
| 2025-12-09 | 210.00 | 210.00 | 205.50 | 205.50 | 196.22 | 644,098 |
| 2025-12-08 | 207.50 | 210.50 | 207.50 | 209.50 | 200.04 | 455,244 |
| 2025-12-05 | 207.00 | 208.00 | 204.00 | 206.50 | 197.17 | 638,971 |
| 2025-12-04 | 208.50 | 210.50 | 206.50 | 206.50 | 197.17 | 418,488 |
| 2025-12-03 | 209.00 | 211.00 | 207.50 | 207.50 | 198.13 | 534,081 |
| 2025-12-02 | 210.50 | 211.50 | 208.00 | 209.00 | 199.56 | 635,030 |
| 2025-12-01 | 210.50 | 211.00 | 208.00 | 209.00 | 199.56 | 755,270 |
| 2025-11-28 | 209.00 | 210.50 | 208.00 | 209.00 | 199.56 | 620,058 |
| 2025-11-27 | 211.50 | 211.50 | 207.50 | 208.00 | 198.60 | 673,919 |
| 2025-11-26 | 207.00 | 210.00 | 206.50 | 208.50 | 199.08 | 1,154,420 |
| 2025-11-25 | 202.00 | 205.00 | 201.50 | 204.50 | 195.26 | 899,510 |
| 2025-11-24 | 202.00 | 202.00 | 196.50 | 198.00 | 189.05 | 1,322,123 |
| 2025-11-21 | 201.00 | 204.00 | 196.50 | 198.00 | 189.05 | 1,593,166 |
| 2025-11-20 | 204.50 | 208.00 | 203.00 | 206.00 | 196.69 | 1,315,324 |
| 2025-11-19 | 202.00 | 205.50 | 199.50 | 199.50 | 190.49 | 1,586,070 |
| 2025-11-18 | 210.00 | 210.50 | 203.00 | 203.00 | 193.83 | 2,065,256 |
| 2025-11-17 | 214.50 | 215.50 | 210.50 | 211.00 | 201.47 | 1,792,414 |
| 2025-11-14 | 218.00 | 223.50 | 213.00 | 213.00 | 203.38 | 2,941,644 |
| 2025-11-13 | 226.00 | 226.00 | 221.50 | 222.50 | 212.45 | 2,017,449 |
| 2025-11-12 | 225.50 | 228.00 | 223.00 | 225.00 | 214.83 | 1,250,031 |
| 2025-11-11 | 230.00 | 231.00 | 224.00 | 224.00 | 213.88 | 1,423,838 |
| 2025-11-10 | 226.00 | 230.00 | 220.50 | 228.00 | 217.70 | 1,796,881 |
| 2025-11-07 | 229.50 | 232.00 | 226.00 | 226.00 | 215.79 | 1,613,761 |
| 2025-11-06 | 234.00 | 237.00 | 231.00 | 231.00 | 220.56 | 1,178,587 |
| 2025-11-05 | 225.00 | 233.00 | 222.50 | 233.00 | 222.47 | 1,513,857 |
| 2025-11-04 | 235.50 | 236.00 | 229.00 | 229.50 | 219.13 | 1,603,517 |
| 2025-11-03 | 232.00 | 237.00 | 231.50 | 234.00 | 223.43 | 1,425,555 |
| 2025-10-31 | 232.00 | 235.00 | 231.00 | 232.00 | 221.52 | 1,973,700 |
| 2025-10-30 | 238.00 | 239.00 | 231.00 | 232.00 | 221.52 | 3,122,858 |
| 2025-10-29 | 238.00 | 240.50 | 236.50 | 238.50 | 227.73 | 1,790,344 |
| 2025-10-28 | 240.50 | 242.50 | 235.00 | 236.00 | 225.34 | 2,215,601 |
| 2025-10-27 | 244.00 | 244.00 | 238.50 | 238.50 | 227.73 | 2,393,753 |
| 2025-10-23 | 245.00 | 245.00 | 240.50 | 241.50 | 230.59 | 2,058,942 |
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.