PixArt Imaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 233.00 | 246.50 | 233.00 | 246.00 | 224.06 | 1,777,959 |
| 2025-01-22 | 242.00 | 243.50 | 239.00 | 243.00 | 221.33 | 1,249,000 |
| 2025-01-21 | 242.50 | 242.50 | 234.50 | 239.50 | 218.14 | 1,701,000 |
| 2025-01-20 | 237.00 | 245.00 | 235.50 | 243.00 | 221.33 | 1,591,000 |
| 2025-01-17 | 243.50 | 246.00 | 233.00 | 235.00 | 214.04 | 2,926,000 |
| 2025-01-16 | 236.00 | 239.50 | 233.00 | 239.50 | 218.14 | 1,242,000 |
| 2025-01-15 | 229.00 | 235.00 | 229.00 | 231.00 | 210.40 | 1,205,000 |
| 2025-01-14 | 228.00 | 233.00 | 225.00 | 230.50 | 209.94 | 1,422,000 |
| 2025-01-13 | 240.00 | 240.50 | 224.00 | 224.50 | 204.48 | 2,824,000 |
| 2025-01-10 | 243.50 | 247.50 | 239.50 | 241.00 | 219.51 | 1,619,000 |
| 2025-01-09 | 251.50 | 257.50 | 240.50 | 241.00 | 219.51 | 4,157,000 |
| 2025-01-08 | 244.50 | 249.00 | 243.00 | 249.00 | 226.79 | 1,203,000 |
| 2025-01-07 | 245.50 | 248.00 | 244.00 | 246.50 | 224.52 | 1,481,000 |
| 2025-01-06 | 245.50 | 247.50 | 238.00 | 245.50 | 223.60 | 2,119,000 |
| 2025-01-03 | 248.50 | 249.00 | 242.00 | 243.50 | 221.78 | 2,020,000 |
| 2025-01-02 | 262.00 | 264.00 | 243.00 | 247.50 | 225.43 | 6,591,000 |
| 2024-12-31 | 250.00 | 256.50 | 248.00 | 256.00 | 233.17 | 2,473,000 |
| 2024-12-30 | 253.00 | 256.00 | 250.00 | 250.50 | 228.16 | 1,418,000 |
| 2024-12-27 | 260.00 | 261.00 | 249.00 | 252.50 | 229.98 | 5,191,000 |
| 2024-12-26 | 240.50 | 260.00 | 236.00 | 259.00 | 235.90 | 7,473,000 |
| 2024-12-25 | 238.50 | 241.00 | 235.00 | 238.00 | 216.77 | 1,549,000 |
| 2024-12-24 | 243.00 | 247.50 | 235.50 | 237.00 | 215.86 | 2,388,000 |
| 2024-12-23 | 241.50 | 246.00 | 237.50 | 242.00 | 220.42 | 1,883,000 |
| 2024-12-20 | 239.50 | 246.00 | 234.50 | 237.00 | 215.86 | 3,130,000 |
| 2024-12-19 | 237.00 | 243.00 | 230.50 | 241.00 | 219.51 | 2,480,000 |
| 2024-12-18 | 247.00 | 252.00 | 242.50 | 245.00 | 223.15 | 4,600,000 |
| 2024-12-17 | 236.50 | 249.00 | 235.00 | 247.00 | 224.97 | 4,779,000 |
| 2024-12-16 | 239.50 | 246.00 | 234.00 | 234.50 | 213.59 | 3,333,000 |
| 2024-12-13 | 241.00 | 243.00 | 234.00 | 235.00 | 214.04 | 2,337,000 |
| 2024-12-12 | 243.50 | 246.00 | 238.50 | 241.00 | 219.51 | 2,709,000 |
| 2024-12-11 | 238.00 | 245.00 | 236.00 | 243.00 | 221.33 | 2,797,000 |
| 2024-12-10 | 236.00 | 248.00 | 235.00 | 240.00 | 218.60 | 5,092,000 |
| 2024-12-09 | 236.00 | 245.00 | 233.50 | 239.50 | 218.14 | 6,292,000 |
| 2024-12-06 | 232.00 | 233.50 | 229.00 | 231.00 | 210.40 | 1,753,000 |
| 2024-12-05 | 232.00 | 234.50 | 227.00 | 230.00 | 209.49 | 2,578,000 |
| 2024-12-04 | 225.00 | 235.00 | 222.50 | 229.00 | 208.58 | 5,389,000 |
| 2024-12-03 | 213.50 | 221.50 | 213.50 | 221.00 | 201.29 | 3,201,000 |
| 2024-12-02 | 214.50 | 216.00 | 209.50 | 212.00 | 193.09 | 1,249,000 |
| 2024-11-29 | 209.00 | 214.50 | 208.00 | 213.50 | 194.46 | 1,544,000 |
| 2024-11-28 | 207.00 | 209.50 | 201.50 | 209.00 | 190.36 | 1,512,000 |
| 2024-11-27 | 213.50 | 216.50 | 207.00 | 207.00 | 188.54 | 2,422,000 |
| 2024-11-26 | 214.50 | 221.00 | 211.00 | 213.00 | 194.00 | 3,893,000 |
| 2024-11-25 | 209.50 | 217.50 | 209.00 | 214.00 | 194.91 | 3,490,000 |
| 2024-11-22 | 212.00 | 213.00 | 206.00 | 206.50 | 188.08 | 2,082,000 |
| 2024-11-21 | 203.50 | 209.50 | 203.50 | 208.50 | 189.90 | 2,541,000 |
| 2024-11-20 | 204.50 | 209.50 | 201.50 | 203.00 | 184.90 | 2,903,019 |
| 2024-11-19 | 202.00 | 203.50 | 200.50 | 203.50 | 185.35 | 1,591,000 |
| 2024-11-18 | 202.50 | 205.50 | 200.00 | 200.00 | 182.16 | 3,190,000 |
| 2024-11-15 | 210.00 | 212.00 | 199.00 | 201.00 | 183.07 | 9,432,000 |
| 2024-11-14 | 224.50 | 226.50 | 206.00 | 209.00 | 190.36 | 6,710,000 |
| 2024-11-13 | 228.00 | 230.00 | 224.50 | 226.00 | 205.84 | 1,678,000 |
| 2024-11-12 | 233.00 | 233.00 | 223.00 | 226.00 | 205.84 | 3,122,000 |
| 2024-11-11 | 233.50 | 236.00 | 227.50 | 233.50 | 212.67 | 3,595,000 |
| 2024-11-08 | 252.00 | 253.00 | 233.50 | 233.50 | 212.67 | 10,621,000 |
| 2024-11-07 | 244.50 | 263.00 | 240.00 | 259.00 | 235.90 | 5,811,000 |
| 2024-11-06 | 241.50 | 245.50 | 237.50 | 243.50 | 221.78 | 1,808,000 |
| 2024-11-05 | 240.00 | 244.00 | 236.50 | 237.00 | 215.86 | 1,802,000 |
| 2024-11-04 | 245.00 | 245.00 | 235.50 | 242.00 | 220.42 | 2,511,000 |
| 2024-11-01 | 239.50 | 247.50 | 238.00 | 244.00 | 222.24 | 2,530,000 |
| 2024-10-30 | 233.00 | 246.00 | 232.00 | 244.00 | 222.24 | 3,121,000 |
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.