Pacific Image Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	12.550	12.800	12.550	12.700	25.254	11,566
2023-05-09	13.000	13.000	12.700	12.700	25.254	21,121
2023-05-08	13.000	13.200	12.900	13.000	25.851	8,046
2023-05-05	12.550	13.000	12.550	12.700	25.254	8,549
2023-05-04	12.600	13.050	12.600	12.950	25.751	17,098
2023-05-03	12.450	12.600	12.450	12.600	25.055	29,670
2023-05-02	12.700	12.750	12.700	12.700	25.254	6,537
2023-04-28	12.600	12.950	12.600	12.800	25.453	9,052
2023-04-27	12.600	12.650	12.600	12.600	25.055	9,554
2023-04-26	12.450	13.100	12.450	12.600	25.055	12,069
2023-04-25	13.250	13.250	12.450	12.450	24.757	33,190
2023-04-24	13.050	13.050	12.800	13.050	25.950	17,601
2023-04-21	13.550	13.550	13.050	13.050	25.950	15,589
2023-04-20	13.350	13.350	13.150	13.150	26.149	9,554
2023-04-19	13.400	13.400	13.200	13.350	26.547	26,150
2023-04-18	13.500	13.850	13.500	13.550	26.944	16,092
2023-04-17	13.850	13.850	13.500	13.550	26.944	18,606
2023-04-14	13.850	13.900	13.550	13.600	27.044	14,583
2023-04-13	13.950	13.950	13.500	13.550	26.944	9,554
2023-04-12	13.550	13.800	13.550	13.700	27.243	24,138
2023-04-11	13.850	13.850	13.600	13.600	27.044	9,052
2023-04-10	13.650	13.800	13.300	13.700	27.243	29,670
2023-04-07	13.850	13.850	13.400	13.500	26.845	8,046
2023-04-06	13.950	13.950	13.500	13.500	26.845	23,635
2023-03-31	13.000	14.100	13.000	14.100	28.038	68,895
2023-03-30	13.400	13.500	13.300	13.350	26.547	20,115
2023-03-29	13.450	13.600	13.100	13.400	26.646	57,832
2023-03-28	13.100	13.550	13.100	13.400	26.646	42,745
2023-03-27	13.500	13.800	12.950	13.150	26.149	157,907
2023-03-24	14.350	16.100	13.200	16.100	32.015	213,225
2023-03-23	14.500	15.000	14.500	14.650	29.132	13,075
2023-03-22	15.350	15.350	14.850	15.000	29.828	28,161
2023-03-21	14.350	15.100	14.350	15.100	30.026	28,161
2023-03-20	14.450	14.850	14.400	14.450	28.734	20,618
2023-03-17	14.700	15.000	14.550	14.750	29.331	10,560
2023-03-16	14.950	15.250	14.750	14.800	29.430	20,618
2023-03-15	15.600	15.750	15.100	15.150	30.126	36,208
2023-03-14	14.600	16.100	14.600	15.650	31.120	71,913
2023-03-13	14.800	15.100	14.050	14.800	29.430	43,248
2023-03-10	15.950	15.950	15.250	15.250	30.325	63,364
2023-03-09	16.200	16.200	15.650	15.950	31.717	98,063
2023-03-08	16.200	16.400	15.700	16.350	32.512	122,202
2023-03-07	16.200	16.700	16.050	16.500	32.810	279,606
2023-03-06	14.800	15.650	14.450	15.350	30.524	207,190
2023-03-03	15.200	15.200	15.000	15.200	30.225	193,109
2023-03-02	13.500	14.000	13.450	13.850	27.541	65,878
2023-03-01	13.900	14.050	13.300	13.550	26.944	151,369
2023-02-24	14.000	14.000	14.000	14.000	27.839	137,791
2023-02-23	12.750	12.750	12.450	12.750	25.354	54,312
2023-02-22	12.800	12.800	12.550	12.650	25.155	18,606
2023-02-21	12.450	12.650	12.450	12.600	25.055	13,578
2023-02-20	12.450	12.850	12.450	12.550	24.956	11,566
2023-02-17	12.600	12.600	12.550	12.550	24.956	3,520
2023-02-16	12.750	12.750	12.500	12.700	25.254	12,572
2023-02-15	12.600	12.800	12.350	12.750	25.354	23,132
2023-02-14	12.300	12.600	12.250	12.600	25.055	12,069
2023-02-13	12.400	12.450	12.250	12.250	24.359	10,057
2023-02-10	12.600	12.600	12.500	12.600	25.055	13,075
2023-02-09	12.700	12.850	12.500	12.600	25.055	24,138
2023-02-08	12.750	12.950	12.650	12.850	25.552	23,635

← NewerPage 15 of 21 · 1,220 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.