PixArt Imaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 204.00 | 204.00 | 201.00 | 202.50 | 193.35 | 814,445 |
| 2025-07-25 | 204.00 | 204.50 | 201.00 | 203.00 | 193.83 | 956,996 |
| 2025-07-24 | 204.50 | 205.00 | 201.00 | 204.50 | 195.26 | 1,250,203 |
| 2025-07-23 | 201.00 | 203.00 | 199.50 | 203.00 | 193.83 | 1,466,684 |
| 2025-07-22 | 208.00 | 211.00 | 199.00 | 200.00 | 190.96 | 2,925,030 |
| 2025-07-21 | 210.50 | 210.50 | 206.50 | 207.00 | 197.65 | 1,032,665 |
| 2025-07-18 | 210.50 | 211.00 | 207.50 | 209.50 | 200.04 | 1,404,515 |
| 2025-07-17 | 207.00 | 208.50 | 205.00 | 208.00 | 198.60 | 1,706,204 |
| 2025-07-16 | 208.00 | 213.00 | 204.50 | 205.00 | 195.74 | 3,598,164 |
| 2025-07-15 | 208.00 | 209.50 | 204.00 | 205.00 | 195.74 | 2,500,275 |
| 2025-07-14 | 211.50 | 211.50 | 206.50 | 206.50 | 197.17 | 1,672,432 |
| 2025-07-11 | 211.00 | 213.00 | 208.00 | 211.50 | 201.94 | 2,059,454 |
| 2025-07-10 | 213.00 | 217.00 | 209.50 | 210.00 | 200.51 | 2,734,313 |
| 2025-07-09 | 207.50 | 213.50 | 207.50 | 212.50 | 202.90 | 3,779,674 |
| 2025-07-08 | 230.00 | 230.50 | 216.00 | 217.00 | 197.65 | 8,529,690 |
| 2025-07-07 | 246.50 | 247.00 | 236.50 | 239.50 | 218.14 | 5,694,391 |
| 2025-07-04 | 255.00 | 255.50 | 243.50 | 244.50 | 222.69 | 5,358,662 |
| 2025-07-03 | 251.00 | 258.00 | 247.50 | 252.50 | 229.98 | 10,589,098 |
| 2025-07-02 | 242.00 | 249.00 | 241.50 | 247.00 | 224.97 | 5,479,191 |
| 2025-07-01 | 232.00 | 250.50 | 232.00 | 244.00 | 222.24 | 9,646,549 |
| 2025-06-30 | 231.50 | 233.50 | 225.50 | 229.50 | 209.03 | 3,770,702 |
| 2025-06-27 | 232.50 | 235.50 | 226.00 | 232.50 | 211.76 | 8,657,113 |
| 2025-06-26 | 222.00 | 224.00 | 221.50 | 224.00 | 204.02 | 2,122,459 |
| 2025-06-25 | 224.50 | 225.50 | 220.00 | 220.00 | 200.38 | 2,461,284 |
| 2025-06-24 | 217.00 | 221.00 | 217.00 | 221.00 | 201.29 | 1,722,500 |
| 2025-06-23 | 211.50 | 215.00 | 210.00 | 214.50 | 195.37 | 1,074,560 |
| 2025-06-20 | 218.50 | 219.00 | 210.50 | 216.00 | 196.74 | 2,928,589 |
| 2025-06-19 | 224.00 | 226.00 | 218.50 | 218.50 | 199.01 | 2,108,185 |
| 2025-06-18 | 221.50 | 225.00 | 221.00 | 222.00 | 202.20 | 1,877,118 |
| 2025-06-17 | 221.50 | 226.00 | 219.50 | 221.00 | 201.29 | 2,559,586 |
| 2025-06-16 | 220.00 | 220.50 | 216.00 | 219.50 | 199.92 | 1,203,251 |
| 2025-06-13 | 222.50 | 224.50 | 220.00 | 221.00 | 201.29 | 1,848,921 |
| 2025-06-12 | 223.00 | 226.00 | 219.00 | 224.50 | 204.48 | 3,502,622 |
| 2025-06-11 | 215.00 | 221.50 | 215.00 | 220.00 | 200.38 | 4,143,779 |
| 2025-06-10 | 213.50 | 214.50 | 210.00 | 213.50 | 194.46 | 4,141,131 |
| 2025-06-09 | 223.00 | 223.50 | 210.00 | 212.00 | 193.09 | 5,218,492 |
| 2025-06-06 | 228.00 | 229.00 | 219.50 | 223.00 | 203.11 | 2,651,247 |
| 2025-06-05 | 227.50 | 230.00 | 225.00 | 228.00 | 207.67 | 2,568,417 |
| 2025-06-04 | 222.00 | 228.00 | 222.00 | 225.00 | 204.93 | 2,985,573 |
| 2025-06-03 | 219.50 | 222.00 | 217.00 | 219.50 | 199.92 | 1,314,120 |
| 2025-06-02 | 219.00 | 223.00 | 215.50 | 216.50 | 197.19 | 1,780,127 |
| 2025-05-29 | 218.50 | 221.00 | 216.50 | 221.00 | 201.29 | 1,484,700 |
| 2025-05-28 | 216.00 | 217.50 | 212.50 | 216.00 | 196.74 | 1,073,778 |
| 2025-05-27 | 219.50 | 219.50 | 212.50 | 213.00 | 194.00 | 1,348,250 |
| 2025-05-26 | 218.00 | 220.00 | 217.50 | 218.50 | 199.01 | 913,433 |
| 2025-05-23 | 222.00 | 222.50 | 217.00 | 217.00 | 197.65 | 548,765 |
| 2025-05-22 | 218.00 | 221.50 | 217.00 | 221.50 | 201.75 | 1,408,942 |
| 2025-05-21 | 219.00 | 224.00 | 217.50 | 221.50 | 201.75 | 3,327,365 |
| 2025-05-20 | 211.50 | 220.50 | 211.50 | 217.50 | 198.10 | 3,636,389 |
| 2025-05-19 | 221.00 | 221.00 | 208.50 | 209.00 | 190.36 | 3,972,332 |
| 2025-05-16 | 223.50 | 223.50 | 220.00 | 220.50 | 200.83 | 1,719,235 |
| 2025-05-15 | 221.00 | 224.00 | 219.00 | 221.50 | 201.75 | 2,053,924 |
| 2025-05-14 | 221.50 | 224.00 | 220.00 | 220.50 | 200.83 | 2,629,002 |
| 2025-05-13 | 219.50 | 225.00 | 217.00 | 218.50 | 199.01 | 4,842,592 |
| 2025-05-12 | 217.00 | 217.50 | 212.50 | 215.00 | 195.82 | 2,546,713 |
| 2025-05-09 | 214.50 | 218.50 | 210.50 | 216.00 | 196.74 | 3,562,186 |
| 2025-05-08 | 208.50 | 212.50 | 206.00 | 212.00 | 193.09 | 2,413,805 |
| 2025-05-07 | 212.50 | 212.50 | 205.00 | 206.50 | 188.08 | 2,079,001 |
| 2025-05-06 | 208.00 | 212.50 | 208.00 | 209.00 | 190.36 | 2,092,361 |
| 2025-05-05 | 218.50 | 220.50 | 202.00 | 208.50 | 189.90 | 3,886,152 |
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.