PixArt Imaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 219.00 | 222.00 | 216.50 | 218.00 | 198.56 | 2,691,215 |
| 2025-04-30 | 222.00 | 224.50 | 212.00 | 214.00 | 194.91 | 4,027,297 |
| 2025-04-29 | 221.50 | 223.00 | 215.50 | 220.50 | 200.83 | 4,012,605 |
| 2025-04-28 | 218.50 | 230.00 | 217.50 | 222.00 | 202.20 | 5,691,536 |
| 2025-04-25 | 214.50 | 223.00 | 210.50 | 217.00 | 197.65 | 6,584,047 |
| 2025-04-24 | 203.50 | 206.00 | 200.00 | 205.00 | 186.72 | 2,932,627 |
| 2025-04-23 | 197.00 | 202.50 | 196.00 | 201.00 | 183.07 | 2,891,283 |
| 2025-04-22 | 190.50 | 199.50 | 190.50 | 191.00 | 173.97 | 2,958,181 |
| 2025-04-21 | 201.50 | 202.50 | 192.00 | 192.00 | 174.88 | 2,059,161 |
| 2025-04-18 | 202.00 | 204.50 | 198.50 | 200.50 | 182.62 | 1,849,682 |
| 2025-04-17 | 197.50 | 201.50 | 192.00 | 199.00 | 181.25 | 2,599,076 |
| 2025-04-16 | 200.50 | 206.00 | 197.00 | 197.00 | 179.43 | 2,553,122 |
| 2025-04-15 | 192.50 | 203.50 | 192.00 | 200.50 | 182.62 | 3,821,092 |
| 2025-04-14 | 196.00 | 201.00 | 187.50 | 189.00 | 172.14 | 5,346,596 |
| 2025-04-11 | 179.50 | 194.50 | 173.50 | 194.50 | 177.15 | 4,923,615 |
| 2025-04-10 | 190.50 | 190.50 | 190.50 | 190.50 | 173.51 | 1,014,109 |
| 2025-04-09 | 173.50 | 176.50 | 173.50 | 173.50 | 158.03 | 2,486,751 |
| 2025-04-08 | 192.50 | 192.50 | 192.50 | 192.50 | 175.33 | 1,008,729 |
| 2025-04-07 | 213.50 | 213.50 | 213.50 | 213.50 | 194.46 | 66,442 |
| 2025-04-02 | 233.00 | 238.00 | 228.00 | 237.00 | 215.86 | 2,130,449 |
| 2025-04-01 | 228.50 | 233.50 | 228.50 | 230.50 | 209.94 | 2,097,302 |
| 2025-03-31 | 230.50 | 237.00 | 223.00 | 223.00 | 203.11 | 3,752,552 |
| 2025-03-28 | 251.50 | 251.50 | 239.50 | 240.50 | 219.05 | 3,968,241 |
| 2025-03-27 | 248.50 | 259.00 | 248.50 | 253.50 | 230.89 | 2,934,262 |
| 2025-03-26 | 251.00 | 258.50 | 250.00 | 252.50 | 229.98 | 4,751,584 |
| 2025-03-25 | 245.00 | 251.50 | 243.00 | 245.00 | 223.15 | 2,917,465 |
| 2025-03-24 | 250.50 | 251.00 | 238.00 | 238.00 | 216.77 | 3,521,663 |
| 2025-03-21 | 247.00 | 249.00 | 241.00 | 248.00 | 225.88 | 3,477,322 |
| 2025-03-20 | 232.50 | 249.00 | 232.00 | 247.00 | 224.97 | 5,083,540 |
| 2025-03-19 | 240.00 | 240.50 | 228.50 | 229.00 | 208.58 | 3,162,547 |
| 2025-03-18 | 238.00 | 243.50 | 236.00 | 239.50 | 218.14 | 2,736,222 |
| 2025-03-17 | 243.00 | 243.00 | 233.50 | 234.00 | 213.13 | 2,821,608 |
| 2025-03-14 | 239.00 | 241.50 | 237.00 | 240.50 | 219.05 | 1,956,100 |
| 2025-03-13 | 251.50 | 253.00 | 237.00 | 238.50 | 217.23 | 4,401,990 |
| 2025-03-12 | 254.50 | 257.00 | 247.00 | 248.50 | 226.34 | 2,320,132 |
| 2025-03-11 | 250.00 | 256.00 | 242.00 | 253.00 | 230.44 | 2,642,450 |
| 2025-03-10 | 260.00 | 260.00 | 260.00 | 260.00 | 236.81 | 0 |
| 2025-03-07 | 270.50 | 271.50 | 260.00 | 260.00 | 236.81 | 3,117,985 |
| 2025-03-06 | 276.50 | 277.00 | 272.00 | 272.50 | 248.20 | 2,118,273 |
| 2025-03-05 | 269.00 | 277.50 | 265.50 | 274.50 | 250.02 | 3,447,570 |
| 2025-03-04 | 260.00 | 269.00 | 253.50 | 268.00 | 244.10 | 2,991,941 |
| 2025-03-03 | 270.50 | 274.00 | 261.50 | 263.50 | 240.00 | 3,059,048 |
| 2025-02-27 | 276.00 | 279.00 | 269.00 | 271.50 | 247.29 | 2,172,205 |
| 2025-02-26 | 277.50 | 282.00 | 273.50 | 275.50 | 250.93 | 2,291,576 |
| 2025-02-25 | 281.50 | 281.50 | 271.50 | 276.00 | 251.38 | 4,239,425 |
| 2025-02-24 | 283.00 | 290.00 | 282.00 | 284.00 | 258.67 | 3,336,295 |
| 2025-02-21 | 285.00 | 288.00 | 277.50 | 285.50 | 260.04 | 3,742,016 |
| 2025-02-20 | 290.00 | 299.00 | 282.50 | 286.00 | 260.49 | 9,241,507 |
| 2025-02-19 | 284.00 | 307.50 | 282.00 | 289.50 | 263.68 | 15,545,850 |
| 2025-02-18 | 286.00 | 289.50 | 278.00 | 281.50 | 256.39 | 7,920,397 |
| 2025-02-17 | 272.00 | 287.00 | 266.00 | 285.00 | 259.58 | 12,578,353 |
| 2025-02-14 | 262.00 | 276.50 | 256.00 | 268.50 | 244.55 | 14,694,522 |
| 2025-02-13 | 254.00 | 261.50 | 254.00 | 254.00 | 231.35 | 2,438,636 |
| 2025-02-12 | 260.00 | 261.50 | 253.00 | 253.00 | 230.44 | 2,980,238 |
| 2025-02-11 | 261.50 | 266.50 | 259.00 | 260.50 | 237.27 | 4,321,380 |
| 2025-02-10 | 265.00 | 274.50 | 256.00 | 258.50 | 235.45 | 5,771,327 |
| 2025-02-07 | 253.00 | 266.00 | 250.50 | 265.00 | 241.37 | 4,548,538 |
| 2025-02-06 | 262.00 | 263.00 | 252.00 | 252.00 | 229.52 | 4,606,521 |
| 2025-02-05 | 250.50 | 263.00 | 248.50 | 260.00 | 236.81 | 5,671,902 |
| 2025-02-04 | 246.00 | 254.00 | 242.50 | 249.00 | 226.79 | 3,887,251 |
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.