Pacific Image Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	24.100	25.650	23.700	23.700	23.700	34,000
2023-11-02	23.800	23.800	23.500	23.600	23.600	3,000
2023-11-01	23.200	24.050	23.200	23.900	23.900	4,000
2023-10-31	25.500	25.500	23.500	24.200	24.200	45,000
2023-10-30	24.700	25.500	24.700	24.950	24.950	9,000
2023-10-27	23.850	24.750	23.250	24.700	24.700	42,000
2023-10-26	25.750	27.000	24.050	24.650	24.650	136,000
2023-10-25	25.750	25.750	25.750	25.750	25.750	64,000
2023-10-24	21.200	23.450	21.200	23.450	23.450	91,000
2023-10-23	20.850	22.750	20.850	22.750	22.750	18,000
2023-10-20	20.500	20.700	20.500	20.700	20.700	5,000
2023-10-19	20.250	21.000	20.250	21.000	21.000	50,000
2023-10-18	21.000	21.000	20.600	20.850	20.850	25,000
2023-10-17	21.150	23.150	20.600	23.150	23.150	24,000
2023-10-16	21.000	21.350	20.300	21.050	21.050	35,000
2023-10-13	20.800	21.550	19.850	21.550	21.550	96,000
2023-10-12	22.300	22.300	21.100	21.150	21.150	24,000
2023-10-11	22.600	23.100	22.600	22.600	22.600	92,000
2023-10-06	22.669	22.669	22.669	22.669	22.669	0
2023-10-05	22.669	22.669	22.669	22.669	22.669	0
2023-10-04	22.669	22.669	22.669	22.669	22.669	0
2023-10-03	22.669	22.669	22.669	22.669	22.669	0
2023-10-02	22.669	22.669	22.669	22.669	22.669	0
2023-09-28	22.669	22.669	22.669	22.669	22.669	0
2023-09-27	22.669	22.669	22.669	22.669	22.669	0
2023-09-26	11.800	11.800	11.400	11.400	22.669	28,161
2023-09-25	12.100	12.100	11.800	11.800	23.464	22,127
2023-09-22	12.150	12.250	12.150	12.150	24.160	10,560
2023-09-21	12.450	12.450	12.250	12.250	24.359	12,069
2023-09-20	12.400	12.800	12.400	12.600	25.055	16,092
2023-09-19	12.600	12.850	12.500	12.500	24.856	42,745
2023-09-18	12.200	12.950	12.050	12.900	25.652	103,595
2023-09-15	11.550	12.650	11.550	12.650	25.155	92,531
2023-09-14	11.150	11.550	11.150	11.500	22.868	16,092
2023-09-13	11.150	11.300	11.150	11.250	22.371	5,028
2023-09-12	11.250	11.250	11.100	11.150	22.172	16,595
2023-09-11	11.500	11.500	11.200	11.250	22.371	8,549
2023-09-08	11.150	11.550	11.150	11.500	22.868	17,601
2023-09-07	11.200	11.300	11.150	11.200	22.271	11,566
2023-09-06	11.300	11.400	11.250	11.250	22.371	7,040
2023-09-05	11.550	11.650	11.350	11.350	22.570	16,092
2023-09-04	11.400	11.450	11.400	11.450	22.768	3,017
2023-09-01	11.150	11.300	11.150	11.250	22.371	8,549
2023-08-31	11.200	11.250	11.150	11.150	22.172	4,526
2023-08-30	11.200	11.250	11.200	11.250	22.371	4,526
2023-08-29	11.150	11.150	11.150	11.150	22.172	3,520
2023-08-28	11.200	11.250	11.100	11.200	22.271	8,046
2023-08-25	11.200	11.400	11.200	11.300	22.470	2,011
2023-08-24	11.300	11.550	11.300	11.400	22.669	14,583
2023-08-23	11.250	11.650	11.250	11.650	23.166	1,508
2023-08-22	11.150	11.600	11.150	11.500	22.868	5,028
2023-08-21	11.550	11.550	11.400	11.400	22.669	1,508
2023-08-18	11.850	11.850	11.400	11.400	22.669	22,630
2023-08-17	11.900	12.000	11.800	12.000	23.862	8,549
2023-08-16	12.000	12.000	11.950	12.000	23.862	3,017
2023-08-15	11.850	11.950	11.850	11.900	23.663	6,034
2023-08-14	11.950	12.000	11.950	11.950	23.763	10,057
2023-08-11	11.950	12.350	11.950	12.000	23.862	17,601
2023-08-10	11.950	12.200	11.900	12.200	24.260	15,086
2023-08-09	12.000	12.150	11.900	12.150	24.160	24,138

← NewerPage 13 of 21 · 1,216 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.