Pacific Image Electronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 21.600 | 21.800 | 21.250 | 21.650 | 21.650 | 9,000 |
| 2024-05-03 | 22.500 | 22.500 | 21.450 | 22.200 | 22.200 | 25,000 |
| 2024-05-02 | 22.350 | 24.600 | 21.750 | 24.600 | 24.600 | 23,000 |
| 2024-04-30 | 22.000 | 25.300 | 22.000 | 25.300 | 25.300 | 5,000 |
| 2024-04-29 | 22.600 | 24.000 | 22.000 | 24.000 | 24.000 | 25,000 |
| 2024-04-26 | 22.300 | 22.700 | 21.900 | 21.900 | 21.900 | 6,000 |
| 2024-04-25 | 22.150 | 22.550 | 22.000 | 22.000 | 22.000 | 5,000 |
| 2024-04-24 | 22.400 | 23.500 | 22.400 | 22.750 | 22.750 | 24,000 |
| 2024-04-23 | 21.650 | 23.850 | 21.650 | 23.850 | 23.850 | 14,000 |
| 2024-04-22 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 1,000 |
| 2024-04-19 | 21.600 | 21.750 | 20.850 | 21.700 | 21.700 | 10,000 |
| 2024-04-18 | 20.800 | 23.750 | 20.800 | 23.750 | 23.750 | 33,000 |
| 2024-04-17 | 22.800 | 22.800 | 21.450 | 21.600 | 21.600 | 27,000 |
| 2024-04-16 | 22.650 | 23.400 | 22.150 | 22.550 | 22.550 | 11,000 |
| 2024-04-15 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | 1,000 |
| 2024-04-12 | 22.800 | 25.150 | 22.150 | 25.150 | 25.150 | 36,000 |
| 2024-04-11 | 22.300 | 23.000 | 22.250 | 22.900 | 22.900 | 17,000 |
| 2024-04-10 | 22.200 | 22.500 | 22.200 | 22.250 | 22.250 | 19,000 |
| 2024-04-09 | 22.450 | 24.450 | 22.050 | 24.450 | 24.450 | 11,000 |
| 2024-04-08 | 22.350 | 22.750 | 22.100 | 22.250 | 22.250 | 14,000 |
| 2024-04-03 | 22.300 | 24.650 | 22.200 | 24.650 | 24.650 | 21,000 |
| 2024-04-02 | 22.650 | 22.650 | 22.450 | 22.450 | 22.450 | 14,000 |
| 2024-04-01 | 22.600 | 23.100 | 22.550 | 23.100 | 23.100 | 14,000 |
| 2024-03-29 | 23.150 | 23.150 | 22.800 | 22.800 | 22.800 | 8,000 |
| 2024-03-28 | 22.900 | 23.050 | 22.550 | 23.050 | 23.050 | 8,000 |
| 2024-03-27 | 22.700 | 22.900 | 22.550 | 22.700 | 22.700 | 22,000 |
| 2024-03-26 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 0 |
| 2024-03-25 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 0 |
| 2024-03-22 | 22.150 | 22.750 | 22.150 | 22.750 | 22.750 | 4,000 |
| 2024-03-21 | 22.850 | 23.450 | 22.300 | 22.300 | 22.300 | 32,000 |
| 2024-03-20 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2024-03-19 | 22.000 | 24.100 | 21.350 | 24.100 | 24.100 | 29,000 |
| 2024-03-18 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 0 |
| 2024-03-15 | 22.200 | 24.850 | 22.200 | 24.850 | 24.850 | 19,000 |
| 2024-03-14 | 21.800 | 23.750 | 21.800 | 22.600 | 22.600 | 56,000 |
| 2024-03-13 | 22.500 | 22.500 | 21.800 | 21.800 | 21.800 | 20,000 |
| 2024-03-12 | 22.850 | 23.350 | 22.300 | 22.600 | 22.600 | 58,000 |
| 2024-03-11 | 23.550 | 23.800 | 22.900 | 23.150 | 23.150 | 90,000 |
| 2024-03-08 | 25.000 | 25.000 | 23.150 | 23.150 | 23.150 | 91,000 |
| 2024-03-07 | 25.850 | 25.850 | 24.650 | 25.700 | 25.700 | 45,000 |
| 2024-03-06 | 26.200 | 26.750 | 25.550 | 25.700 | 25.700 | 90,000 |
| 2024-03-05 | 26.500 | 28.150 | 26.250 | 26.700 | 26.700 | 56,000 |
| 2024-03-04 | 26.950 | 29.100 | 26.300 | 29.100 | 29.100 | 54,000 |
| 2024-03-01 | 27.400 | 27.600 | 26.200 | 26.500 | 26.500 | 54,000 |
| 2024-02-29 | 26.100 | 28.550 | 26.100 | 26.700 | 26.700 | 75,000 |
| 2024-02-27 | 27.500 | 27.500 | 26.450 | 26.450 | 26.450 | 43,000 |
| 2024-02-26 | 27.900 | 27.900 | 27.450 | 27.500 | 27.500 | 31,000 |
| 2024-02-23 | 27.550 | 28.350 | 27.500 | 27.850 | 27.850 | 52,000 |
| 2024-02-22 | 28.050 | 28.050 | 27.450 | 27.450 | 27.450 | 25,000 |
| 2024-02-21 | 28.200 | 28.900 | 27.500 | 28.050 | 28.050 | 45,000 |
| 2024-02-20 | 28.750 | 28.750 | 27.550 | 28.250 | 28.250 | 87,000 |
| 2024-02-19 | 27.600 | 29.850 | 27.300 | 28.500 | 28.500 | 203,000 |
| 2024-02-16 | 26.350 | 28.050 | 26.350 | 27.150 | 27.150 | 83,000 |
| 2024-02-15 | 26.000 | 26.250 | 25.800 | 26.100 | 26.100 | 24,000 |
| 2024-02-05 | 26.350 | 26.600 | 25.750 | 26.000 | 26.000 | 24,000 |
| 2024-02-02 | 26.100 | 27.000 | 25.950 | 26.350 | 26.350 | 55,000 |
| 2024-02-01 | 25.700 | 26.650 | 25.450 | 26.100 | 26.100 | 56,000 |
| 2024-01-31 | 25.500 | 25.900 | 25.500 | 25.750 | 25.750 | 28,000 |
| 2024-01-30 | 26.000 | 26.400 | 24.950 | 25.450 | 25.450 | 93,000 |
| 2024-01-29 | 25.500 | 26.200 | 24.950 | 25.500 | 25.500 | 40,000 |
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.