PixArt Imaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 243.00 | 243.00 | 228.00 | 233.00 | 212.22 | 3,569,000 |
| 2024-10-28 | 250.50 | 250.50 | 242.00 | 243.00 | 221.33 | 1,682,000 |
| 2024-10-25 | 248.00 | 250.00 | 246.00 | 250.00 | 227.70 | 1,334,000 |
| 2024-10-24 | 254.00 | 255.50 | 245.50 | 246.50 | 224.52 | 2,584,000 |
| 2024-10-23 | 257.00 | 259.00 | 253.00 | 254.50 | 231.80 | 2,213,000 |
| 2024-10-22 | 254.50 | 259.50 | 251.00 | 255.00 | 232.26 | 3,457,000 |
| 2024-10-21 | 250.50 | 257.00 | 248.50 | 253.50 | 230.89 | 2,813,000 |
| 2024-10-18 | 252.50 | 253.00 | 245.00 | 247.00 | 224.97 | 2,331,000 |
| 2024-10-17 | 252.00 | 253.00 | 248.00 | 249.50 | 227.25 | 3,044,000 |
| 2024-10-16 | 258.00 | 266.50 | 247.00 | 249.00 | 226.79 | 7,788,000 |
| 2024-10-15 | 264.00 | 268.00 | 256.00 | 258.00 | 234.99 | 3,742,000 |
| 2024-10-14 | 271.00 | 272.00 | 261.00 | 264.00 | 240.45 | 5,428,000 |
| 2024-10-11 | 261.50 | 275.00 | 259.50 | 271.50 | 247.29 | 7,770,000 |
| 2024-10-09 | 250.50 | 268.00 | 250.50 | 263.00 | 239.54 | 8,367,000 |
| 2024-10-08 | 256.00 | 261.50 | 246.00 | 248.00 | 225.88 | 8,891,000 |
| 2024-10-07 | 260.00 | 267.50 | 252.50 | 266.50 | 242.73 | 5,914,000 |
| 2024-10-04 | 271.00 | 272.00 | 260.00 | 260.50 | 237.27 | 4,912,000 |
| 2024-10-01 | 274.00 | 279.00 | 264.00 | 272.00 | 247.74 | 11,406,000 |
| 2024-09-30 | 268.00 | 285.00 | 268.00 | 269.00 | 245.01 | 12,047,000 |
| 2024-09-27 | 277.00 | 278.00 | 266.50 | 272.00 | 247.74 | 7,012,000 |
| 2024-09-26 | 274.00 | 281.50 | 269.50 | 275.50 | 250.93 | 12,612,000 |
| 2024-09-25 | 264.50 | 282.00 | 258.50 | 270.00 | 245.92 | 16,584,000 |
| 2024-09-24 | 265.00 | 266.00 | 256.00 | 259.00 | 235.90 | 7,748,000 |
| 2024-09-23 | 260.00 | 267.00 | 257.00 | 263.00 | 239.54 | 9,738,000 |
| 2024-09-20 | 249.50 | 267.50 | 247.00 | 259.00 | 235.90 | 28,061,000 |
| 2024-09-19 | 226.50 | 244.00 | 223.50 | 244.00 | 222.24 | 13,316,000 |
| 2024-09-18 | 238.00 | 240.50 | 220.00 | 222.00 | 202.20 | 12,147,000 |
| 2024-09-16 | 238.00 | 238.00 | 230.00 | 235.00 | 214.04 | 5,963,000 |
| 2024-09-13 | 223.50 | 238.50 | 221.00 | 237.00 | 215.86 | 14,784,000 |
| 2024-09-12 | 224.50 | 229.50 | 218.50 | 223.50 | 203.57 | 16,150,000 |
| 2024-09-11 | 218.00 | 233.00 | 213.50 | 223.50 | 203.57 | 17,859,000 |
| 2024-09-10 | 212.50 | 225.00 | 209.00 | 213.50 | 194.46 | 16,526,000 |
| 2024-09-09 | 203.50 | 215.50 | 203.00 | 212.50 | 193.55 | 6,510,000 |
| 2024-09-06 | 207.00 | 213.50 | 205.00 | 207.50 | 188.99 | 8,386,000 |
| 2024-09-05 | 202.50 | 204.50 | 199.00 | 202.00 | 183.98 | 3,080,000 |
| 2024-09-04 | 195.00 | 204.00 | 185.50 | 199.50 | 181.71 | 4,009,000 |
| 2024-09-03 | 206.00 | 211.50 | 204.50 | 205.00 | 186.72 | 4,133,000 |
| 2024-09-02 | 207.50 | 208.50 | 205.50 | 206.00 | 187.63 | 1,477,000 |
| 2024-08-30 | 205.50 | 211.50 | 203.00 | 207.50 | 188.99 | 5,844,000 |
| 2024-08-29 | 202.50 | 206.00 | 197.00 | 203.00 | 184.90 | 4,581,000 |
| 2024-08-28 | 207.00 | 210.00 | 203.50 | 205.00 | 186.72 | 3,077,000 |
| 2024-08-27 | 207.00 | 210.00 | 204.50 | 205.50 | 187.17 | 3,400,000 |
| 2024-08-26 | 213.50 | 213.50 | 205.50 | 206.00 | 187.63 | 3,987,000 |
| 2024-08-23 | 210.50 | 215.00 | 208.50 | 212.00 | 193.09 | 3,938,000 |
| 2024-08-22 | 207.50 | 216.50 | 204.50 | 212.50 | 193.55 | 10,193,000 |
| 2024-08-21 | 198.50 | 209.50 | 196.50 | 204.50 | 186.26 | 8,806,000 |
| 2024-08-20 | 197.00 | 205.00 | 195.50 | 199.00 | 181.25 | 8,699,000 |
| 2024-08-19 | 196.00 | 196.50 | 191.00 | 194.00 | 176.70 | 3,591,000 |
| 2024-08-16 | 201.00 | 201.00 | 193.50 | 194.50 | 177.15 | 8,318,000 |
| 2024-08-15 | 183.00 | 198.00 | 180.50 | 196.00 | 178.52 | 11,058,000 |
| 2024-08-14 | 185.50 | 187.00 | 181.50 | 182.50 | 166.22 | 6,484,000 |
| 2024-08-13 | 180.00 | 187.00 | 175.50 | 182.00 | 165.77 | 14,939,000 |
| 2024-08-12 | 170.50 | 177.00 | 169.00 | 175.50 | 159.85 | 4,842,000 |
| 2024-08-09 | 165.00 | 166.00 | 162.00 | 163.50 | 148.92 | 1,701,000 |
| 2024-08-08 | 156.00 | 163.50 | 154.50 | 159.50 | 145.27 | 2,936,000 |
| 2024-08-07 | 148.00 | 158.00 | 147.00 | 154.50 | 140.72 | 2,020,000 |
| 2024-08-06 | 153.00 | 154.50 | 135.50 | 146.00 | 132.98 | 3,572,000 |
| 2024-08-05 | 160.00 | 160.00 | 149.00 | 149.00 | 135.71 | 2,728,000 |
| 2024-08-02 | 166.00 | 171.00 | 165.00 | 165.50 | 150.74 | 1,607,000 |
| 2024-08-01 | 167.50 | 174.00 | 166.50 | 171.00 | 155.75 | 2,462,000 |
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.