Pacific Image Electronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 41.950 | 41.950 | 41.050 | 41.200 | 41.200 | 22,000 |
| 2024-10-29 | 42.000 | 42.500 | 40.600 | 41.150 | 41.150 | 64,000 |
| 2024-10-28 | 45.050 | 45.050 | 41.300 | 41.950 | 41.950 | 62,000 |
| 2024-10-25 | 45.500 | 46.300 | 44.750 | 45.050 | 45.050 | 17,000 |
| 2024-10-24 | 45.350 | 45.800 | 44.400 | 45.200 | 45.200 | 38,000 |
| 2024-10-23 | 45.250 | 46.700 | 44.850 | 45.300 | 45.300 | 26,000 |
| 2024-10-22 | 48.800 | 48.800 | 45.950 | 46.000 | 46.000 | 15,000 |
| 2024-10-21 | 46.850 | 48.000 | 45.650 | 46.250 | 46.250 | 46,000 |
| 2024-10-18 | 45.250 | 46.800 | 45.250 | 46.800 | 46.800 | 27,000 |
| 2024-10-17 | 45.750 | 46.300 | 45.500 | 46.100 | 46.100 | 21,000 |
| 2024-10-16 | 44.900 | 45.700 | 44.250 | 45.550 | 45.550 | 63,000 |
| 2024-10-15 | 44.500 | 45.300 | 43.000 | 44.900 | 44.900 | 29,000 |
| 2024-10-14 | 43.150 | 44.200 | 42.250 | 44.100 | 44.100 | 65,000 |
| 2024-10-11 | 46.450 | 46.450 | 43.150 | 43.150 | 43.150 | 43,000 |
| 2024-10-09 | 47.050 | 47.050 | 45.500 | 45.700 | 45.700 | 31,000 |
| 2024-10-08 | 50.300 | 50.300 | 46.950 | 47.000 | 47.000 | 51,000 |
| 2024-10-07 | 48.100 | 48.100 | 46.100 | 46.800 | 46.800 | 108,000 |
| 2024-10-04 | 50.200 | 50.200 | 48.000 | 48.100 | 48.100 | 53,000 |
| 2024-10-01 | 50.500 | 50.500 | 48.750 | 49.250 | 49.250 | 55,000 |
| 2024-09-30 | 49.950 | 50.000 | 48.050 | 49.300 | 49.300 | 83,000 |
| 2024-09-27 | 49.950 | 50.200 | 49.450 | 49.550 | 49.550 | 38,000 |
| 2024-09-26 | 49.950 | 50.600 | 49.500 | 49.500 | 49.500 | 28,000 |
| 2024-09-25 | 49.850 | 50.300 | 49.500 | 49.850 | 49.850 | 34,000 |
| 2024-09-24 | 50.400 | 50.400 | 49.550 | 49.900 | 49.900 | 35,000 |
| 2024-09-23 | 49.650 | 50.400 | 49.400 | 49.750 | 49.750 | 62,000 |
| 2024-09-20 | 51.200 | 51.200 | 49.500 | 50.300 | 50.300 | 86,000 |
| 2024-09-19 | 51.700 | 51.900 | 50.000 | 50.300 | 50.300 | 180,000 |
| 2024-09-18 | 52.300 | 53.000 | 51.700 | 52.100 | 52.100 | 88,000 |
| 2024-09-16 | 53.000 | 53.400 | 51.300 | 52.300 | 52.300 | 216,000 |
| 2024-09-13 | 52.100 | 52.800 | 50.900 | 52.400 | 52.400 | 167,000 |
| 2024-09-12 | 50.600 | 52.900 | 50.500 | 51.300 | 51.300 | 137,000 |
| 2024-09-11 | 49.600 | 50.600 | 49.550 | 49.550 | 49.550 | 68,000 |
| 2024-09-10 | 53.400 | 53.400 | 49.250 | 49.550 | 49.550 | 203,000 |
| 2024-09-09 | 50.800 | 53.400 | 50.100 | 52.200 | 52.200 | 174,000 |
| 2024-09-06 | 49.450 | 51.300 | 49.200 | 51.300 | 51.300 | 163,000 |
| 2024-09-05 | 51.800 | 54.400 | 49.000 | 49.000 | 49.000 | 595,000 |
| 2024-09-04 | 48.950 | 50.600 | 48.100 | 50.600 | 50.600 | 115,000 |
| 2024-09-03 | 50.500 | 50.800 | 49.850 | 49.950 | 49.950 | 53,000 |
| 2024-09-02 | 51.400 | 51.600 | 50.000 | 50.400 | 50.400 | 73,000 |
| 2024-08-30 | 51.900 | 51.900 | 49.100 | 49.950 | 49.950 | 146,000 |
| 2024-08-29 | 50.800 | 52.700 | 49.400 | 51.400 | 51.400 | 193,000 |
| 2024-08-28 | 50.200 | 52.000 | 49.600 | 51.000 | 51.000 | 156,000 |
| 2024-08-27 | 50.100 | 50.100 | 48.500 | 49.600 | 49.600 | 137,000 |
| 2024-08-26 | 51.400 | 52.600 | 49.900 | 49.950 | 49.950 | 166,000 |
| 2024-08-23 | 52.200 | 53.200 | 49.700 | 50.500 | 50.500 | 227,000 |
| 2024-08-22 | 52.000 | 54.000 | 50.500 | 52.400 | 52.400 | 291,000 |
| 2024-08-21 | 53.800 | 53.800 | 49.450 | 51.300 | 51.300 | 275,000 |
| 2024-08-20 | 52.100 | 53.700 | 50.600 | 52.500 | 52.500 | 325,000 |
| 2024-08-19 | 52.000 | 55.900 | 51.500 | 51.600 | 51.600 | 1,049,000 |
| 2024-08-16 | 56.800 | 56.800 | 51.000 | 51.000 | 51.000 | 1,195,000 |
| 2024-08-15 | 56.900 | 60.500 | 55.100 | 56.000 | 56.000 | 405,000 |
| 2024-08-14 | 64.000 | 66.400 | 58.500 | 58.500 | 58.500 | 541,000 |
| 2024-08-13 | 66.300 | 66.300 | 64.400 | 65.000 | 65.000 | 96,000 |
| 2024-08-12 | 66.800 | 68.000 | 63.600 | 66.900 | 66.900 | 121,000 |
| 2024-08-09 | 58.100 | 63.500 | 58.100 | 63.500 | 63.500 | 200,000 |
| 2024-08-08 | 56.100 | 59.500 | 56.100 | 57.800 | 57.800 | 92,000 |
| 2024-08-07 | 57.200 | 62.900 | 56.000 | 60.100 | 60.100 | 146,000 |
| 2024-08-06 | 66.000 | 66.000 | 59.500 | 59.500 | 59.500 | 274,000 |
| 2024-08-05 | 71.700 | 71.700 | 65.600 | 66.100 | 66.100 | 158,000 |
| 2024-08-02 | 75.700 | 75.700 | 70.900 | 72.700 | 72.700 | 237,000 |
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.