Pacific Image Electronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 23.200 | 23.450 | 22.150 | 22.250 | 22.250 | 111,000 |
| 2025-02-03 | 22.650 | 23.650 | 22.500 | 23.150 | 23.150 | 62,000 |
| 2025-01-22 | 22.700 | 23.250 | 22.600 | 22.950 | 22.950 | 79,000 |
| 2025-01-21 | 24.500 | 25.400 | 22.500 | 22.500 | 22.500 | 402,000 |
| 2025-01-20 | 21.450 | 23.300 | 21.150 | 23.300 | 23.300 | 48,000 |
| 2025-01-17 | 21.200 | 21.750 | 21.150 | 21.200 | 21.200 | 35,000 |
| 2025-01-16 | 21.550 | 21.900 | 21.050 | 21.200 | 21.200 | 185,000 |
| 2025-01-15 | 22.650 | 22.650 | 21.650 | 21.750 | 21.750 | 67,000 |
| 2025-01-14 | 23.050 | 23.100 | 21.450 | 22.200 | 22.200 | 126,000 |
| 2025-01-13 | 26.150 | 27.950 | 22.950 | 27.950 | 27.950 | 120,000 |
| 2025-01-10 | 27.000 | 27.000 | 25.400 | 25.450 | 25.450 | 24,000 |
| 2025-01-09 | 26.800 | 26.800 | 25.300 | 26.200 | 26.200 | 51,000 |
| 2025-01-08 | 26.250 | 26.800 | 25.800 | 26.750 | 26.750 | 14,000 |
| 2025-01-07 | 26.300 | 26.900 | 26.000 | 26.900 | 26.900 | 20,000 |
| 2025-01-06 | 26.350 | 26.800 | 26.000 | 26.500 | 26.500 | 20,000 |
| 2025-01-03 | 28.950 | 28.950 | 26.250 | 26.500 | 26.500 | 27,000 |
| 2025-01-02 | 27.450 | 29.500 | 27.450 | 29.500 | 29.500 | 7,000 |
| 2024-12-31 | 27.300 | 29.250 | 27.300 | 28.200 | 28.200 | 21,000 |
| 2024-12-30 | 28.000 | 28.900 | 27.900 | 28.900 | 28.900 | 7,000 |
| 2024-12-27 | 27.650 | 28.300 | 27.650 | 28.100 | 28.100 | 13,000 |
| 2024-12-26 | 28.700 | 28.700 | 28.050 | 28.350 | 28.350 | 12,000 |
| 2024-12-25 | 28.000 | 28.700 | 27.950 | 28.500 | 28.500 | 13,000 |
| 2024-12-24 | 29.150 | 29.150 | 27.300 | 27.700 | 27.700 | 22,000 |
| 2024-12-23 | 28.250 | 28.250 | 27.500 | 27.850 | 27.850 | 12,000 |
| 2024-12-20 | 27.900 | 28.450 | 27.100 | 27.700 | 27.700 | 36,000 |
| 2024-12-19 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 3,000 |
| 2024-12-18 | 28.850 | 29.700 | 28.700 | 29.100 | 29.100 | 16,000 |
| 2024-12-17 | 29.700 | 29.850 | 27.800 | 29.700 | 29.700 | 137,000 |
| 2024-12-16 | 30.050 | 31.000 | 29.600 | 29.600 | 29.600 | 19,000 |
| 2024-12-13 | 30.200 | 30.200 | 29.500 | 30.000 | 30.000 | 24,000 |
| 2024-12-12 | 30.650 | 30.650 | 30.200 | 30.200 | 30.200 | 39,000 |
| 2024-12-11 | 31.350 | 31.350 | 30.400 | 30.450 | 30.450 | 47,000 |
| 2024-12-10 | 31.550 | 31.700 | 30.600 | 30.700 | 30.700 | 19,000 |
| 2024-12-09 | 32.000 | 33.700 | 31.550 | 31.550 | 31.550 | 59,000 |
| 2024-12-06 | 32.500 | 32.500 | 31.450 | 31.750 | 31.750 | 18,000 |
| 2024-12-05 | 32.000 | 32.000 | 31.250 | 31.450 | 31.450 | 22,000 |
| 2024-12-04 | 31.250 | 31.700 | 31.000 | 31.550 | 31.550 | 32,000 |
| 2024-12-03 | 31.050 | 32.000 | 31.050 | 31.200 | 31.200 | 8,000 |
| 2024-12-02 | 31.450 | 32.000 | 31.400 | 31.550 | 31.550 | 41,000 |
| 2024-11-29 | 30.700 | 32.000 | 30.650 | 31.300 | 31.300 | 33,000 |
| 2024-11-28 | 32.300 | 32.300 | 30.500 | 30.900 | 30.900 | 85,000 |
| 2024-11-27 | 33.950 | 34.050 | 31.550 | 31.550 | 31.550 | 132,000 |
| 2024-11-26 | 35.100 | 36.200 | 33.600 | 33.600 | 33.600 | 89,000 |
| 2024-11-25 | 36.800 | 37.250 | 35.150 | 35.150 | 35.150 | 103,000 |
| 2024-11-22 | 38.100 | 41.100 | 35.000 | 37.000 | 37.000 | 602,000 |
| 2024-11-21 | 35.900 | 37.800 | 35.050 | 37.800 | 37.800 | 278,000 |
| 2024-11-20 | 32.500 | 34.400 | 30.300 | 34.400 | 34.400 | 183,302 |
| 2024-11-19 | 34.750 | 34.750 | 31.300 | 31.300 | 31.300 | 219,000 |
| 2024-11-18 | 39.000 | 39.750 | 34.750 | 34.750 | 34.750 | 74,000 |
| 2024-11-15 | 39.450 | 39.600 | 38.200 | 38.600 | 38.600 | 38,000 |
| 2024-11-14 | 41.350 | 41.350 | 39.650 | 39.650 | 39.650 | 21,000 |
| 2024-11-13 | 41.200 | 41.200 | 39.650 | 39.650 | 39.650 | 7,000 |
| 2024-11-12 | 41.600 | 41.600 | 40.000 | 40.650 | 40.650 | 10,000 |
| 2024-11-11 | 41.100 | 41.100 | 40.100 | 40.900 | 40.900 | 27,000 |
| 2024-11-08 | 41.650 | 41.650 | 41.400 | 41.400 | 41.400 | 5,000 |
| 2024-11-07 | 42.000 | 42.000 | 40.650 | 41.450 | 41.450 | 40,000 |
| 2024-11-06 | 42.800 | 42.800 | 40.750 | 41.800 | 41.800 | 24,000 |
| 2024-11-05 | 42.000 | 42.650 | 42.000 | 42.000 | 42.000 | 9,000 |
| 2024-11-04 | 41.550 | 41.550 | 41.550 | 41.550 | 41.550 | 2,000 |
| 2024-11-01 | 41.200 | 42.000 | 39.500 | 41.050 | 41.050 | 31,000 |
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.