Pacific Image Electronics Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	25.750	26.250	25.000	25.250	25.250	48,000
2024-01-25	24.450	25.700	24.300	25.050	25.050	34,000
2024-01-24	25.050	25.050	24.400	24.600	24.600	17,000
2024-01-23	25.550	25.600	24.250	24.550	24.550	39,000
2024-01-22	25.300	25.500	24.850	25.500	25.500	36,000
2024-01-19	26.400	26.400	24.950	25.300	25.300	47,000
2024-01-18	26.600	26.600	25.450	25.950	25.950	26,000
2024-01-17	26.500	27.400	25.650	26.600	26.600	77,000
2024-01-16	26.550	27.050	25.750	26.750	26.750	50,000
2024-01-15	26.250	26.550	26.150	26.150	26.150	27,001
2024-01-12	25.850	26.750	25.850	26.100	26.100	51,000
2024-01-11	24.800	26.650	24.800	25.900	25.900	118,000
2024-01-10	24.950	25.800	24.650	24.800	24.800	35,000
2024-01-09	27.600	27.600	24.850	24.850	24.850	222,000
2024-01-08	24.800	27.350	24.550	27.350	27.350	227,000
2024-01-05	25.000	25.350	24.800	24.900	24.900	26,000
2024-01-04	24.900	25.600	24.500	25.600	25.600	35,000
2024-01-03	23.800	26.550	23.750	26.550	26.550	37,000
2024-01-02	24.550	24.600	23.800	24.150	24.150	18,000
2023-12-29	24.800	24.800	24.200	24.250	24.250	12,000
2023-12-28	24.900	24.900	24.200	24.500	24.500	8,000
2023-12-27	24.400	25.700	24.400	24.600	24.600	23,000
2023-12-26	23.900	26.250	23.550	26.250	26.250	20,000
2023-12-25	24.400	24.400	23.900	23.900	23.900	10,000
2023-12-22	24.300	25.750	24.050	24.100	24.100	52,000
2023-12-21	24.050	24.050	24.050	24.050	24.050	1,000
2023-12-20	24.150	26.750	24.150	26.750	26.750	3,000
2023-12-19	24.600	26.400	23.950	26.400	26.400	5,000
2023-12-18	24.150	24.700	23.800	24.000	24.000	20,000
2023-12-15	24.050	25.550	23.550	24.100	24.100	39,000
2023-12-14	22.550	24.000	22.550	24.000	24.000	5,000
2023-12-13	24.150	24.150	24.100	24.100	24.100	4,000
2023-12-12	23.750	24.500	23.700	24.200	24.200	17,000
2023-12-11	24.150	24.650	24.150	24.650	24.650	4,000
2023-12-08	24.450	24.450	24.150	24.150	24.150	7,000
2023-12-07	24.750	24.750	24.150	24.150	24.150	2,000
2023-12-06	24.850	24.900	24.300	24.800	24.800	16,000
2023-12-05	24.200	24.900	24.150	24.900	24.900	3,000
2023-12-04	25.050	25.050	24.350	25.000	25.000	12,000
2023-12-01	25.250	26.300	24.800	25.200	25.200	38,000
2023-11-30	25.550	25.600	24.500	25.150	25.150	35,000
2023-11-29	25.500	25.700	25.000	25.550	25.550	27,000
2023-11-28	24.850	26.700	24.850	25.450	25.450	42,000
2023-11-27	24.400	26.300	24.400	26.300	26.300	15,000
2023-11-24	23.900	24.300	23.900	24.300	24.300	19,000
2023-11-23	23.150	24.150	23.150	24.150	24.150	18,000
2023-11-22	24.550	24.600	23.700	23.750	23.750	24,000
2023-11-21	24.700	24.700	24.700	24.700	24.700	1,000
2023-11-20	24.250	24.750	24.200	24.700	24.700	10,000
2023-11-17	24.600	25.100	24.300	24.850	24.850	17,000
2023-11-16	24.950	25.150	24.850	24.850	24.850	8,000
2023-11-15	25.850	25.850	24.950	25.350	25.350	24,000
2023-11-14	25.000	25.250	24.600	25.250	25.250	12,000
2023-11-13	25.500	26.100	24.800	25.350	25.350	21,000
2023-11-10	25.200	26.300	24.050	25.300	25.300	27,000
2023-11-09	24.600	25.600	24.400	25.150	25.150	49,000
2023-11-08	23.600	23.650	23.600	23.600	23.600	14,000
2023-11-07	23.850	24.000	23.650	23.650	23.650	8,000
2023-11-06	24.500	24.550	23.500	24.250	24.250	14,000
2023-11-03	24.100	25.650	23.700	23.700	23.700	34,000

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.