Pacific Image Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.800	12.850	12.650	12.700	25.254	14,583
2022-11-01	12.950	13.200	12.600	12.900	25.652	55,317
2022-10-31	13.250	13.450	12.800	13.100	26.049	73,924
2022-10-28	11.800	12.850	11.800	12.850	25.552	59,341
2022-10-27	11.400	11.850	11.400	11.700	23.266	7,040
2022-10-26	11.750	12.000	11.750	11.750	23.365	11,566
2022-10-25	11.800	11.900	11.750	11.900	23.663	7,040
2022-10-24	12.100	12.500	11.750	12.000	23.862	7,543
2022-10-21	12.250	12.250	12.050	12.100	24.061	6,034
2022-10-20	11.850	12.250	11.850	12.200	24.260	7,543
2022-10-19	12.700	12.700	12.100	12.100	24.061	22,630
2022-10-18	12.450	12.600	12.050	12.100	24.061	23,635
2022-10-17	12.500	12.700	11.800	12.400	24.658	25,647
2022-10-14	12.450	12.650	12.200	12.500	24.856	11,566
2022-10-13	12.900	13.300	12.050	12.050	23.962	21,624
2022-10-12	13.300	13.750	12.800	12.850	25.552	26,150
2022-10-11	13.350	13.800	13.000	13.050	25.950	39,225
2022-10-07	13.450	13.800	13.200	13.300	26.447	27,156
2022-10-06	13.750	14.050	13.450	13.450	26.745	32,687
2022-10-05	14.100	14.500	13.050	13.350	26.547	123,208
2022-10-04	12.900	14.150	12.550	14.150	28.137	168,971
2022-10-03	11.750	12.900	11.600	12.900	25.652	82,976
2022-09-30	11.650	11.950	11.150	11.750	23.365	30,676
2022-09-29	12.100	12.100	11.550	11.550	22.967	24,641
2022-09-28	13.100	13.100	12.000	12.000	23.862	30,173
2022-09-27	13.300	13.300	12.900	12.900	25.652	11,566
2022-09-26	13.500	13.500	12.700	13.000	25.851	20,115
2022-09-23	14.250	14.250	13.500	13.500	26.845	19,109
2022-09-22	13.500	14.500	13.500	13.850	27.541	29,167
2022-09-21	13.600	14.250	13.500	14.250	28.336	8,046
2022-09-20	13.900	14.100	13.900	13.950	27.740	5,531
2022-09-19	14.200	14.200	13.750	13.850	27.541	17,098
2022-09-16	13.750	14.200	13.750	14.200	28.237	4,023
2022-09-15	14.000	14.200	14.000	14.150	28.137	15,086
2022-09-14	14.000	14.000	13.900	13.950	27.740	7,040
2022-09-13	13.800	14.250	13.800	14.150	28.137	13,578
2022-09-12	14.250	14.350	13.800	14.350	28.535	39,728
2022-09-08	14.500	14.500	14.150	14.500	28.833	22,127
2022-09-07	14.350	14.400	14.050	14.300	28.436	13,075
2022-09-06	14.500	15.000	14.350	14.350	28.535	36,208
2022-09-05	14.800	14.800	14.250	14.250	28.336	22,127
2022-09-02	15.100	15.150	14.850	14.850	29.529	29,167
2022-09-01	15.250	15.250	15.000	15.000	29.828	38,219
2022-08-31	15.850	15.850	15.450	15.450	30.722	20,618
2022-08-30	15.500	15.500	15.350	15.350	30.524	6,034
2022-08-29	15.600	15.750	15.050	15.200	30.225	67,890
2022-08-26	16.300	16.500	16.250	16.400	32.612	29,670
2022-08-25	16.300	16.450	16.150	16.200	32.214	48,780
2022-08-24	16.450	16.650	16.200	16.300	32.413	41,739
2022-08-23	16.400	16.650	16.150	16.450	32.711	37,716
2022-08-22	16.500	16.550	16.250	16.250	32.313	48,780
2022-08-19	17.050	17.350	16.200	16.700	33.208	279,606
2022-08-18	16.200	17.800	16.200	17.800	35.395	520,994
2022-08-17	16.400	16.400	16.200	16.200	32.214	38,722
2022-08-16	16.300	17.000	16.150	16.150	32.114	72,416
2022-08-15	16.250	16.650	16.250	16.450	32.711	36,208
2022-08-12	16.300	16.950	15.850	16.950	33.705	42,745
2022-08-11	16.100	16.500	16.100	16.100	32.015	39,728
2022-08-10	17.200	17.200	15.800	16.100	32.015	55,317
2022-08-09	16.900	17.350	16.500	16.700	33.208	66,884

← NewerPage 17 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.