Pacific Image Electronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 25.950 | 26.000 | 25.500 | 25.650 | 25.650 | 14,078 |
| 2026-01-16 | 26.000 | 26.150 | 26.000 | 26.000 | 26.000 | 26,000 |
| 2026-01-15 | 26.000 | 26.000 | 25.800 | 26.000 | 26.000 | 15,000 |
| 2026-01-14 | 25.800 | 26.400 | 25.800 | 26.400 | 26.400 | 14,043 |
| 2026-01-13 | 26.050 | 26.050 | 25.800 | 25.800 | 25.800 | 11,007 |
| 2026-01-12 | 26.300 | 26.450 | 26.000 | 26.450 | 26.450 | 27,000 |
| 2026-01-09 | 25.800 | 26.300 | 25.700 | 26.300 | 26.300 | 6,000 |
| 2026-01-08 | 26.050 | 26.300 | 25.500 | 26.250 | 26.250 | 22,000 |
| 2026-01-07 | 26.650 | 26.650 | 25.850 | 26.050 | 26.050 | 44,300 |
| 2026-01-06 | 27.100 | 27.100 | 25.750 | 26.800 | 26.800 | 21,000 |
| 2026-01-05 | 27.200 | 28.050 | 27.000 | 27.100 | 27.100 | 27,061 |
| 2026-01-02 | 26.750 | 26.950 | 26.750 | 26.850 | 26.850 | 6,000 |
| 2025-12-31 | 27.500 | 27.500 | 26.350 | 26.350 | 26.350 | 14,151 |
| 2025-12-30 | 27.850 | 27.850 | 27.150 | 27.250 | 27.250 | 16,000 |
| 2025-12-29 | 27.650 | 28.050 | 27.150 | 27.350 | 27.350 | 29,000 |
| 2025-12-26 | 28.300 | 28.300 | 27.650 | 27.650 | 27.650 | 21,034 |
| 2025-12-24 | 28.450 | 28.450 | 27.600 | 28.300 | 28.300 | 58,009 |
| 2025-12-23 | 28.350 | 28.950 | 27.500 | 28.450 | 28.450 | 137,300 |
| 2025-12-22 | 30.250 | 30.250 | 29.400 | 30.250 | 30.250 | 278,105 |
| 2025-12-19 | 25.750 | 27.500 | 25.450 | 27.500 | 27.500 | 95,050 |
| 2025-12-18 | 25.000 | 25.000 | 24.500 | 25.000 | 25.000 | 5,037 |
| 2025-12-17 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 1,050 |
| 2025-12-16 | 24.500 | 24.950 | 24.100 | 24.100 | 24.100 | 11,502 |
| 2025-12-15 | 25.000 | 25.200 | 24.000 | 25.200 | 25.200 | 5,100 |
| 2025-12-12 | 25.100 | 25.100 | 25.000 | 25.000 | 25.000 | 6,000 |
| 2025-12-11 | 25.000 | 25.900 | 24.500 | 25.100 | 25.100 | 22,000 |
| 2025-12-10 | 24.250 | 24.850 | 24.250 | 24.750 | 24.750 | 6,335 |
| 2025-12-09 | 24.450 | 24.500 | 23.900 | 24.500 | 24.500 | 12,200 |
| 2025-12-08 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 4,000 |
| 2025-12-05 | 24.800 | 24.800 | 24.450 | 24.450 | 24.450 | 12,100 |
| 2025-12-04 | 24.500 | 24.800 | 24.500 | 24.800 | 24.800 | 6,200 |
| 2025-12-03 | 25.000 | 25.000 | 24.250 | 24.500 | 24.500 | 5,000 |
| 2025-12-02 | 24.450 | 25.450 | 24.450 | 25.000 | 25.000 | 11,000 |
| 2025-12-01 | 24.400 | 24.500 | 24.400 | 24.450 | 24.450 | 8,000 |
| 2025-11-28 | 24.050 | 24.450 | 24.050 | 24.400 | 24.400 | 8,009 |
| 2025-11-27 | 23.650 | 24.500 | 23.350 | 24.450 | 24.450 | 15,000 |
| 2025-11-26 | 24.950 | 25.000 | 23.500 | 23.600 | 23.600 | 88,256 |
| 2025-11-25 | 25.450 | 26.100 | 24.200 | 24.950 | 24.950 | 51,045 |
| 2025-11-24 | 27.200 | 27.200 | 25.350 | 25.400 | 25.400 | 6,105 |
| 2025-11-21 | 26.750 | 27.200 | 25.950 | 26.000 | 26.000 | 15,005 |
| 2025-11-20 | 26.850 | 26.900 | 26.750 | 26.750 | 26.750 | 8,010 |
| 2025-11-19 | 27.500 | 27.500 | 26.800 | 26.850 | 26.850 | 10,000 |
| 2025-11-18 | 28.950 | 28.950 | 27.000 | 27.500 | 27.500 | 33,101 |
| 2025-11-17 | 27.700 | 27.700 | 27.200 | 27.200 | 27.200 | 12,000 |
| 2025-11-14 | 28.600 | 29.650 | 27.700 | 27.700 | 27.700 | 55,002 |
| 2025-11-13 | 28.050 | 28.050 | 27.350 | 27.500 | 27.500 | 25,000 |
| 2025-11-12 | 27.950 | 28.250 | 27.250 | 28.050 | 28.050 | 16,000 |
| 2025-11-11 | 28.950 | 29.800 | 27.700 | 27.950 | 27.950 | 28,000 |
| 2025-11-10 | 32.000 | 32.850 | 28.650 | 28.650 | 28.650 | 64,325 |
| 2025-11-07 | 34.800 | 34.800 | 31.800 | 31.800 | 31.800 | 75,010 |
| 2025-11-06 | 32.500 | 32.500 | 31.800 | 31.800 | 31.800 | 23,000 |
| 2025-11-05 | 32.900 | 35.000 | 30.250 | 31.700 | 31.700 | 154,050 |
| 2025-11-04 | 32.100 | 33.000 | 29.150 | 32.900 | 32.900 | 168,010 |
| 2025-11-03 | 27.350 | 30.050 | 27.350 | 30.050 | 30.050 | 114,096 |
| 2025-10-31 | 28.300 | 28.300 | 26.250 | 27.350 | 27.350 | 8,191 |
| 2025-10-30 | 26.100 | 28.000 | 25.200 | 27.000 | 27.000 | 30,250 |
| 2025-10-29 | 27.500 | 27.800 | 26.800 | 26.850 | 26.850 | 15,005 |
| 2025-10-28 | 28.600 | 28.600 | 27.000 | 27.700 | 27.700 | 31,000 |
| 2025-10-27 | 29.000 | 29.000 | 28.500 | 28.500 | 28.500 | 3,000 |
| 2025-10-23 | 29.100 | 29.100 | 28.000 | 28.450 | 28.450 | 13,000 |
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.