Pacific Image Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	58.800	58.900	48.550	48.550	48.550	1,658,362
2025-05-02	49.000	53.900	49.000	53.900	53.900	473,285
2025-04-30	49.400	51.100	48.300	49.000	49.000	148,100
2025-04-29	50.500	54.400	49.300	51.500	51.500	335,629
2025-04-28	52.000	52.000	48.800	50.300	50.300	332,341
2025-04-25	50.500	52.400	48.300	52.400	52.400	638,002
2025-04-24	44.400	47.700	41.900	47.700	47.700	316,000
2025-04-23	44.800	44.800	42.950	43.400	43.400	217,250
2025-04-22	45.050	46.200	42.350	42.350	42.350	402,060
2025-04-21	48.400	50.000	47.000	47.050	47.050	355,265
2025-04-18	49.500	51.700	46.750	50.700	50.700	725,548
2025-04-17	61.000	61.000	49.950	49.950	49.950	4,270,001
2025-04-16	55.500	55.500	55.500	55.500	55.500	288,606
2025-04-15	50.300	50.500	48.550	50.500	50.500	1,288,518
2025-04-14	45.200	45.950	45.100	45.950	45.950	771,788
2025-04-11	39.550	41.800	39.550	41.800	41.800	3,013,789
2025-04-10	38.000	38.000	38.000	38.000	38.000	206,000
2025-04-09	32.350	34.550	32.200	34.550	34.550	1,599,005
2025-04-08	32.000	34.200	31.200	31.450	31.450	1,299,001
2025-04-07	34.650	34.650	34.650	34.650	34.650	69,000
2025-04-02	42.000	43.050	38.500	38.500	38.500	3,528,036
2025-04-01	37.500	39.200	37.500	39.200	39.200	1,893,074
2025-03-31	33.500	35.650	33.450	35.650	35.650	1,877,050
2025-03-28	29.950	32.450	29.500	32.450	32.450	390,137
2025-03-27	32.000	32.150	29.500	29.500	29.500	367,010
2025-03-26	35.900	35.950	32.600	32.600	32.600	946,100
2025-03-25	31.000	32.700	30.300	32.700	32.700	668,219
2025-03-24	29.750	29.750	29.750	29.750	29.750	175,731
2025-03-21	24.800	27.050	24.800	27.050	27.050	95,300
2025-03-20	25.250	25.250	24.500	24.600	24.600	17,000
2025-03-19	24.900	25.200	24.150	24.600	24.600	25,119
2025-03-18	25.550	25.550	25.400	25.400	25.400	2,000
2025-03-17	25.200	25.200	24.700	24.700	24.700	18,060
2025-03-14	24.900	24.900	24.250	24.700	24.700	25,000
2025-03-13	24.900	25.450	24.900	24.900	24.900	8,000
2025-03-12	25.050	25.050	24.550	24.900	24.900	33,000
2025-03-11	24.850	25.000	24.850	25.000	25.000	3,000
2025-03-10	25.600	25.600	25.100	25.200	25.200	11,000
2025-03-07	25.450	26.200	25.150	25.200	25.200	23,000
2025-03-06	25.600	26.350	25.500	25.500	25.500	40,000
2025-03-05	26.000	26.500	25.900	25.900	25.900	25,000
2025-03-04	26.250	26.250	25.350	26.000	26.000	31,025
2025-03-03	25.600	27.350	25.300	25.450	25.450	72,000
2025-02-27	25.700	26.700	25.700	26.150	26.150	61,000
2025-02-26	25.250	26.050	25.000	25.650	25.650	33,595
2025-02-25	26.650	26.650	25.050	25.250	25.250	82,005
2025-02-24	27.150	27.150	26.200	26.500	26.500	48,000
2025-02-21	27.200	27.300	27.000	27.050	27.050	15,000
2025-02-20	27.100	27.300	26.900	27.050	27.050	40,000
2025-02-19	28.500	28.500	27.150	27.300	27.300	75,000
2025-02-18	28.650	28.650	28.100	28.100	28.100	47,000
2025-02-17	28.000	28.650	27.400	28.650	28.650	62,015
2025-02-14	27.550	28.450	27.550	27.800	27.800	88,000
2025-02-13	29.000	29.000	27.200	27.950	27.950	276,000
2025-02-12	29.750	29.750	28.150	29.000	29.000	1,012,000
2025-02-11	27.050	27.050	27.050	27.050	27.050	155,000
2025-02-10	23.200	24.600	23.200	24.600	24.600	159,000
2025-02-07	22.300	22.450	22.250	22.400	22.400	18,000
2025-02-06	22.300	22.500	22.250	22.500	22.500	15,000
2025-02-05	22.400	22.600	22.200	22.450	22.450	44,000

← NewerPage 7 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.