Pacific Image Electronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 76.400 | 76.500 | 73.500 | 75.800 | 75.800 | 229,000 |
| 2024-07-31 | 78.600 | 78.600 | 71.800 | 72.900 | 72.900 | 396,000 |
| 2024-07-30 | 65.600 | 72.700 | 65.600 | 72.700 | 72.700 | 1,985,000 |
| 2024-07-29 | 66.100 | 66.100 | 66.100 | 66.100 | 66.100 | 148,000 |
| 2024-07-26 | 54.500 | 60.100 | 54.200 | 60.100 | 60.100 | 1,247,000 |
| 2024-07-23 | 50.800 | 54.700 | 50.800 | 54.700 | 54.700 | 925,000 |
| 2024-07-22 | 55.800 | 57.400 | 47.100 | 49.800 | 49.800 | 3,467,000 |
| 2024-07-19 | 48.800 | 52.200 | 47.900 | 52.200 | 52.200 | 661,000 |
| 2024-07-18 | 45.800 | 49.000 | 44.900 | 47.500 | 47.500 | 597,000 |
| 2024-07-17 | 44.800 | 47.700 | 44.700 | 47.700 | 47.700 | 804,000 |
| 2024-07-16 | 47.400 | 47.450 | 43.000 | 43.400 | 43.400 | 888,000 |
| 2024-07-15 | 42.950 | 43.200 | 42.500 | 43.200 | 43.200 | 166,000 |
| 2024-07-12 | 36.200 | 39.300 | 35.950 | 39.300 | 39.300 | 209,000 |
| 2024-07-11 | 37.000 | 37.300 | 35.300 | 35.750 | 35.750 | 191,000 |
| 2024-07-10 | 37.200 | 37.350 | 36.500 | 36.700 | 36.700 | 112,000 |
| 2024-07-09 | 40.500 | 40.500 | 36.200 | 37.600 | 37.600 | 322,000 |
| 2024-07-08 | 42.400 | 42.450 | 40.100 | 40.100 | 40.100 | 98,000 |
| 2024-07-05 | 42.900 | 44.200 | 41.750 | 41.750 | 41.750 | 111,000 |
| 2024-07-04 | 41.100 | 43.500 | 41.100 | 41.900 | 41.900 | 183,000 |
| 2024-07-03 | 41.950 | 42.050 | 40.700 | 40.750 | 40.750 | 78,000 |
| 2024-07-02 | 42.000 | 42.950 | 41.150 | 41.150 | 41.150 | 164,000 |
| 2024-07-01 | 42.000 | 45.600 | 41.000 | 42.100 | 42.100 | 581,000 |
| 2024-06-28 | 38.200 | 41.700 | 38.200 | 41.700 | 41.700 | 296,000 |
| 2024-06-27 | 37.100 | 40.100 | 37.100 | 37.950 | 37.950 | 414,000 |
| 2024-06-26 | 37.300 | 40.900 | 36.950 | 37.650 | 37.650 | 562,000 |
| 2024-06-25 | 39.250 | 41.950 | 39.250 | 40.300 | 40.300 | 118,000 |
| 2024-06-24 | 41.100 | 44.000 | 41.100 | 42.200 | 42.200 | 94,000 |
| 2024-06-21 | 44.000 | 44.000 | 41.100 | 42.600 | 42.600 | 285,000 |
| 2024-06-20 | 47.900 | 47.900 | 45.000 | 45.650 | 45.650 | 155,000 |
| 2024-06-19 | 49.000 | 49.500 | 47.800 | 47.800 | 47.800 | 278,000 |
| 2024-06-18 | 45.500 | 47.850 | 45.100 | 46.950 | 46.950 | 392,000 |
| 2024-06-17 | 43.700 | 44.100 | 43.700 | 44.100 | 44.100 | 207,000 |
| 2024-06-14 | 38.950 | 40.650 | 38.950 | 40.100 | 40.100 | 177,000 |
| 2024-06-13 | 41.000 | 41.000 | 38.400 | 38.900 | 38.900 | 248,000 |
| 2024-06-12 | 41.000 | 41.250 | 39.000 | 39.000 | 39.000 | 717,000 |
| 2024-06-11 | 35.100 | 37.500 | 35.100 | 37.500 | 37.500 | 707,000 |
| 2024-06-07 | 33.450 | 36.700 | 30.900 | 34.100 | 34.100 | 1,385,000 |
| 2024-06-06 | 32.300 | 33.450 | 32.000 | 33.450 | 33.450 | 412,000 |
| 2024-06-05 | 27.500 | 30.450 | 27.500 | 30.450 | 30.450 | 137,000 |
| 2024-06-04 | 31.200 | 31.200 | 27.700 | 27.700 | 27.700 | 657,000 |
| 2024-06-03 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | 128,000 |
| 2024-05-31 | 23.550 | 25.900 | 23.550 | 25.900 | 25.900 | 172,000 |
| 2024-05-30 | 23.000 | 25.650 | 22.850 | 25.650 | 25.650 | 46,000 |
| 2024-05-29 | 23.700 | 23.700 | 23.000 | 23.350 | 23.350 | 21,000 |
| 2024-05-28 | 23.800 | 23.800 | 23.750 | 23.750 | 23.750 | 3,000 |
| 2024-05-27 | 24.500 | 24.700 | 23.650 | 24.000 | 24.000 | 26,000 |
| 2024-05-24 | 24.950 | 24.950 | 23.500 | 23.800 | 23.800 | 25,000 |
| 2024-05-23 | 24.300 | 24.300 | 23.250 | 23.300 | 23.300 | 44,000 |
| 2024-05-22 | 24.300 | 24.450 | 24.300 | 24.300 | 24.300 | 6,000 |
| 2024-05-21 | 24.400 | 24.400 | 23.500 | 24.300 | 24.300 | 15,000 |
| 2024-05-20 | 24.450 | 24.450 | 23.950 | 24.300 | 24.300 | 4,000 |
| 2024-05-17 | 24.400 | 24.400 | 23.900 | 24.000 | 24.000 | 10,000 |
| 2024-05-16 | 24.800 | 24.800 | 23.900 | 24.100 | 24.100 | 22,000 |
| 2024-05-15 | 24.850 | 25.450 | 24.200 | 24.800 | 24.800 | 22,000 |
| 2024-05-14 | 24.450 | 25.550 | 24.400 | 24.850 | 24.850 | 39,000 |
| 2024-05-13 | 23.050 | 24.800 | 23.050 | 24.500 | 24.500 | 79,000 |
| 2024-05-10 | 22.500 | 23.950 | 22.500 | 23.550 | 23.550 | 75,000 |
| 2024-05-09 | 22.750 | 22.750 | 22.000 | 22.500 | 22.500 | 23,000 |
| 2024-05-08 | 21.900 | 22.450 | 21.750 | 22.450 | 22.450 | 49,000 |
| 2024-05-07 | 21.350 | 21.850 | 21.300 | 21.850 | 21.850 | 11,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.