PixArt Imaging Inc. (TPEX:3227)
Taiwan · Delayed Price · Currency is TWD 207.00
+2.50 (1.22%)
Jan 22, 2026, 1:10 PM CST
PixArt Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 207.50 | 209.50 | 204.50 | 204.50 | 204.50 | -2.85% | 1,977,803 |
| Jan 20, 2026 | 208.50 | 210.50 | 206.50 | 210.50 | 210.50 | 0.96% | 1,322,148 |
| Jan 19, 2026 | 209.00 | 210.50 | 206.00 | 208.50 | 208.50 | -0.24% | 1,216,021 |
| Jan 16, 2026 | 209.50 | 211.00 | 207.00 | 209.00 | 209.00 | - | 1,062,952 |
| Jan 15, 2026 | 211.00 | 211.00 | 206.00 | 209.00 | 209.00 | -1.18% | 1,366,790 |
| Jan 14, 2026 | 209.50 | 211.50 | 208.50 | 211.50 | 211.50 | 1.68% | 1,148,426 |
| Jan 13, 2026 | 210.50 | 213.50 | 206.00 | 208.00 | 208.00 | -0.72% | 1,764,760 |
| Jan 12, 2026 | 208.00 | 210.00 | 206.00 | 209.50 | 209.50 | 0.72% | 878,552 |
| Jan 9, 2026 | 208.00 | 208.50 | 202.50 | 208.00 | 208.00 | 0.73% | 1,122,391 |
| Jan 8, 2026 | 210.00 | 210.00 | 205.00 | 206.50 | 206.50 | -1.90% | 1,133,357 |
| Jan 7, 2026 | 213.50 | 213.50 | 207.50 | 210.50 | 210.50 | -0.24% | 1,719,536 |
| Jan 6, 2026 | 205.50 | 211.00 | 205.50 | 211.00 | 211.00 | 2.93% | 2,106,615 |
| Jan 5, 2026 | 208.00 | 210.00 | 203.00 | 205.00 | 205.00 | -0.49% | 2,396,110 |
| Jan 2, 2026 | 202.50 | 208.50 | 202.50 | 206.00 | 206.00 | 1.73% | 1,941,853 |
| Dec 31, 2025 | 202.00 | 204.50 | 202.00 | 202.50 | 202.50 | - | 677,452 |
| Dec 30, 2025 | 201.50 | 203.50 | 200.00 | 202.50 | 202.50 | - | 533,077 |
| Dec 29, 2025 | 201.00 | 204.50 | 200.50 | 202.50 | 202.50 | 1.00% | 779,167 |
| Dec 26, 2025 | 204.00 | 204.00 | 199.50 | 200.50 | 200.50 | -1.23% | 1,027,684 |
| Dec 24, 2025 | 203.00 | 205.00 | 202.00 | 203.00 | 203.00 | 0.50% | 418,277 |
| Dec 23, 2025 | 207.50 | 207.50 | 202.00 | 202.00 | 202.00 | -1.94% | 616,153 |
| Dec 22, 2025 | 207.00 | 207.50 | 205.50 | 206.00 | 206.00 | 0.24% | 632,231 |
| Dec 19, 2025 | 201.00 | 206.00 | 198.50 | 205.50 | 205.50 | 3.27% | 1,131,673 |
| Dec 18, 2025 | 201.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.00% | 478,026 |
| Dec 17, 2025 | 204.00 | 204.00 | 200.00 | 201.00 | 201.00 | -0.99% | 1,044,594 |
| Dec 16, 2025 | 205.00 | 205.50 | 198.00 | 203.00 | 203.00 | -1.46% | 1,956,173 |
| Dec 15, 2025 | 200.00 | 208.50 | 200.00 | 206.00 | 206.00 | 1.23% | 786,898 |
| Dec 12, 2025 | 205.50 | 206.00 | 203.00 | 203.50 | 203.50 | -0.49% | 572,561 |
| Dec 11, 2025 | 207.00 | 209.00 | 204.00 | 204.50 | 204.50 | 0.25% | 1,168,250 |
| Dec 10, 2025 | 204.50 | 207.00 | 204.00 | 204.00 | 204.00 | -0.73% | 1,082,056 |
| Dec 9, 2025 | 210.00 | 210.00 | 205.50 | 205.50 | 205.50 | -1.91% | 667,920 |
| Dec 8, 2025 | 207.50 | 210.50 | 207.50 | 209.50 | 209.50 | 1.45% | 466,559 |
| Dec 5, 2025 | 207.00 | 208.00 | 204.00 | 206.50 | 206.50 | - | 668,250 |
| Dec 4, 2025 | 208.50 | 210.50 | 206.50 | 206.50 | 206.50 | -0.48% | 435,137 |
| Dec 3, 2025 | 209.00 | 211.00 | 207.50 | 207.50 | 207.50 | -0.72% | 547,250 |
| Dec 2, 2025 | 210.50 | 211.50 | 208.00 | 209.00 | 209.00 | - | 648,460 |
| Dec 1, 2025 | 210.50 | 211.00 | 208.00 | 209.00 | 209.00 | - | 768,119 |
| Nov 28, 2025 | 209.00 | 210.50 | 208.00 | 209.00 | 209.00 | 0.48% | 636,069 |
| Nov 27, 2025 | 211.50 | 211.50 | 207.50 | 208.00 | 208.00 | -0.24% | 693,313 |
| Nov 26, 2025 | 207.00 | 210.00 | 206.50 | 208.50 | 208.50 | 1.96% | 1,187,145 |
| Nov 25, 2025 | 202.00 | 205.00 | 201.50 | 204.50 | 204.50 | 3.28% | 927,188 |
| Nov 24, 2025 | 202.00 | 202.00 | 196.50 | 198.00 | 198.00 | - | 1,345,348 |
| Nov 21, 2025 | 201.00 | 204.00 | 196.50 | 198.00 | 198.00 | -3.88% | 1,651,324 |
| Nov 20, 2025 | 204.50 | 208.00 | 203.00 | 206.00 | 206.00 | 3.26% | 1,341,047 |
| Nov 19, 2025 | 202.00 | 205.50 | 199.50 | 199.50 | 199.50 | -1.72% | 1,622,075 |
| Nov 18, 2025 | 210.00 | 210.50 | 203.00 | 203.00 | 203.00 | -3.79% | 2,121,864 |
| Nov 17, 2025 | 214.50 | 215.50 | 210.50 | 211.00 | 211.00 | -0.94% | 1,833,221 |
| Nov 14, 2025 | 218.00 | 223.50 | 213.00 | 213.00 | 213.00 | -4.27% | 3,065,606 |
| Nov 13, 2025 | 226.00 | 226.00 | 221.50 | 222.50 | 222.50 | -1.11% | 2,119,612 |
| Nov 12, 2025 | 225.50 | 228.00 | 223.00 | 225.00 | 225.00 | 0.45% | 1,282,684 |
| Nov 11, 2025 | 230.00 | 231.00 | 224.00 | 224.00 | 224.00 | -1.75% | 1,462,340 |