Pacific Image Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	38.600	39.950	38.600	39.000	39.000	36,000
2025-07-25	39.050	39.750	39.050	39.200	39.200	19,518
2025-07-24	39.750	39.750	38.850	39.450	39.450	47,005
2025-07-23	39.300	40.000	39.050	39.800	39.800	56,101
2025-07-22	40.500	40.500	38.550	38.850	38.850	98,200
2025-07-21	40.950	40.950	40.150	40.350	40.350	29,079
2025-07-18	42.000	42.000	41.100	41.100	41.100	68,000
2025-07-17	41.800	42.500	41.800	42.150	42.150	47,000
2025-07-16	41.850	43.400	41.500	41.500	41.500	114,001
2025-07-15	42.100	42.300	41.300	41.400	41.400	56,019
2025-07-14	42.900	42.900	41.800	42.000	42.000	20,000
2025-07-11	43.250	43.400	42.000	42.150	42.150	96,000
2025-07-10	42.900	43.700	42.300	43.000	43.000	108,004
2025-07-09	43.550	43.550	41.800	41.800	41.800	34,229
2025-07-08	43.100	43.100	41.650	42.000	42.000	51,000
2025-07-07	42.550	42.600	41.500	41.900	41.900	68,000
2025-07-04	43.250	44.000	42.250	42.550	42.550	118,098
2025-07-03	44.600	44.600	43.600	43.700	43.700	49,000
2025-07-02	43.750	44.000	43.300	43.850	43.850	82,001
2025-07-01	44.700	45.100	43.300	43.800	43.800	172,000
2025-06-30	44.500	45.950	43.650	43.900	43.900	397,800
2025-06-27	44.500	46.850	43.800	43.800	43.800	209,000
2025-06-26	43.450	44.700	43.450	43.850	43.850	150,000
2025-06-25	44.100	44.850	43.000	43.150	43.150	226,100
2025-06-24	44.100	45.400	43.600	43.700	43.700	554,025
2025-06-23	47.500	47.700	43.650	43.650	43.650	991,060
2025-06-20	44.050	48.200	44.050	48.200	48.200	1,459,497
2025-06-19	45.150	45.150	43.350	43.850	43.850	100,233
2025-06-18	45.900	45.900	45.300	45.300	45.300	75,100
2025-06-17	46.250	47.500	45.300	45.900	45.900	272,057
2025-06-16	45.900	46.950	45.000	45.300	45.300	107,244
2025-06-13	47.450	47.450	45.200	45.200	45.200	131,009
2025-06-12	46.850	47.250	46.500	46.650	46.650	77,120
2025-06-11	47.300	47.500	46.700	46.850	46.850	163,000
2025-06-10	48.650	49.150	46.300	46.500	46.500	239,000
2025-06-09	48.600	48.600	47.450	48.150	48.150	158,020
2025-06-06	48.750	49.000	47.700	48.750	48.750	309,100
2025-06-05	48.200	49.650	47.500	49.500	49.500	610,060
2025-06-04	52.500	53.600	48.000	48.200	48.200	1,906,108
2025-06-03	45.200	49.700	45.200	49.700	49.700	448,000
2025-06-02	44.450	45.350	44.050	45.200	45.200	185,150
2025-05-29	48.000	48.350	45.500	45.750	45.750	343,498
2025-05-28	47.750	51.000	47.250	47.350	47.350	1,126,043
2025-05-27	48.150	52.000	47.150	47.150	47.150	1,093,160
2025-05-26	49.600	50.700	47.300	47.950	47.950	570,010
2025-05-23	50.800	52.900	49.050	50.500	50.500	348,250
2025-05-22	56.600	56.800	49.900	50.500	50.500	4,916,307
2025-05-21	49.350	51.700	48.650	51.700	51.700	1,036,223
2025-05-20	43.000	47.000	43.000	47.000	47.000	564,005
2025-05-19	43.700	43.750	42.650	42.750	42.750	133,198
2025-05-16	45.500	45.500	42.500	43.000	43.000	280,000
2025-05-15	46.800	46.800	44.550	44.800	44.800	203,000
2025-05-14	46.500	48.450	46.000	46.400	46.400	364,000
2025-05-13	47.950	50.800	46.200	46.400	46.400	982,140
2025-05-12	48.800	49.900	44.800	48.150	48.150	757,122
2025-05-09	50.200	51.400	47.050	47.750	47.750	1,030,418
2025-05-08	52.600	56.300	51.700	51.800	51.800	1,728,150
2025-05-07	53.700	58.700	51.200	51.300	51.300	3,083,514
2025-05-06	48.450	53.400	47.300	53.400	53.400	869,005
2025-05-05	58.800	58.900	48.550	48.550	48.550	1,658,362

← NewerPage 6 of 21 · 1,219 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.