PixArt Imaging Inc. (TPEX:3227)
Taiwan · Delayed Price · Currency is TWD 199.00
-1.50 (-0.75%)
Sep 4, 2025, 1:30 PM CST
PixArt Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 202.50 | 203.50 | 199.00 | 199.00 | 199.00 | -0.75% | 2,456,599 |
| Sep 3, 2025 | 196.00 | 201.50 | 195.50 | 200.50 | 200.50 | 3.08% | 2,539,927 |
| Sep 2, 2025 | 195.50 | 198.00 | 193.00 | 194.50 | 194.50 | 0.52% | 1,323,049 |
| Sep 1, 2025 | 198.50 | 199.50 | 192.50 | 193.50 | 193.50 | -2.03% | 1,528,813 |
| Aug 29, 2025 | 199.00 | 199.50 | 197.50 | 197.50 | 197.50 | 0.25% | 1,552,304 |
| Aug 28, 2025 | 196.00 | 199.00 | 196.00 | 197.00 | 197.00 | - | 1,484,908 |
| Aug 27, 2025 | 198.00 | 198.50 | 195.50 | 197.00 | 197.00 | 0.51% | 1,832,481 |
| Aug 26, 2025 | 192.50 | 198.00 | 191.00 | 196.00 | 196.00 | 2.89% | 2,677,118 |
| Aug 25, 2025 | 190.00 | 191.50 | 188.00 | 190.50 | 190.50 | 2.42% | 1,593,809 |
| Aug 22, 2025 | 189.00 | 189.00 | 185.00 | 186.00 | 186.00 | -0.53% | 1,117,719 |
| Aug 21, 2025 | 186.00 | 191.00 | 186.00 | 187.00 | 187.00 | 1.63% | 1,439,702 |
| Aug 20, 2025 | 189.00 | 189.00 | 184.00 | 184.00 | 184.00 | -3.41% | 3,229,446 |
| Aug 19, 2025 | 195.00 | 195.00 | 190.50 | 190.50 | 190.50 | -2.06% | 2,872,367 |
| Aug 18, 2025 | 195.00 | 197.50 | 193.00 | 194.50 | 194.50 | -1.02% | 2,523,685 |
| Aug 15, 2025 | 201.00 | 201.00 | 196.00 | 196.50 | 196.50 | -2.24% | 3,050,861 |
| Aug 14, 2025 | 208.00 | 210.50 | 201.00 | 201.00 | 201.00 | -4.96% | 7,509,878 |
| Aug 13, 2025 | 206.00 | 211.50 | 203.00 | 211.50 | 211.50 | 9.87% | 12,304,077 |
| Aug 12, 2025 | 194.00 | 195.00 | 190.50 | 192.50 | 192.50 | -0.77% | 2,637,582 |
| Aug 11, 2025 | 198.50 | 199.00 | 193.50 | 194.00 | 194.00 | -3.24% | 2,460,609 |
| Aug 8, 2025 | 204.00 | 205.50 | 200.00 | 200.50 | 200.50 | -1.72% | 1,124,351 |
| Aug 7, 2025 | 200.50 | 206.00 | 200.50 | 204.00 | 204.00 | 2.26% | 1,022,940 |
| Aug 6, 2025 | 203.00 | 203.00 | 199.00 | 199.50 | 199.50 | -1.72% | 754,318 |
| Aug 5, 2025 | 201.50 | 204.00 | 201.50 | 203.00 | 203.00 | 1.50% | 1,085,945 |
| Aug 4, 2025 | 197.50 | 200.00 | 196.00 | 200.00 | 200.00 | - | 676,533 |
| Aug 1, 2025 | 193.50 | 200.50 | 190.50 | 200.00 | 200.00 | 2.04% | 1,418,769 |
| Jul 31, 2025 | 199.50 | 199.50 | 195.50 | 196.00 | 196.00 | -1.26% | 1,163,165 |
| Jul 30, 2025 | 200.00 | 201.00 | 195.00 | 198.50 | 198.50 | -0.75% | 1,563,262 |
| Jul 29, 2025 | 202.00 | 203.50 | 198.00 | 200.00 | 200.00 | -1.23% | 1,045,151 |
| Jul 28, 2025 | 204.00 | 204.00 | 201.00 | 202.50 | 202.50 | -0.25% | 833,421 |
| Jul 25, 2025 | 204.00 | 204.50 | 201.00 | 203.00 | 203.00 | -0.73% | 975,397 |
| Jul 24, 2025 | 204.50 | 205.00 | 201.00 | 204.50 | 204.50 | 0.74% | 1,265,046 |
| Jul 23, 2025 | 201.00 | 203.00 | 199.50 | 203.00 | 203.00 | 1.50% | 1,488,465 |
| Jul 22, 2025 | 208.00 | 211.00 | 199.00 | 200.00 | 200.00 | -3.38% | 2,996,249 |
| Jul 21, 2025 | 210.50 | 210.50 | 206.50 | 207.00 | 207.00 | -1.19% | 1,065,973 |
| Jul 18, 2025 | 210.50 | 211.00 | 207.50 | 209.50 | 209.50 | 0.72% | 1,430,715 |
| Jul 17, 2025 | 207.00 | 208.50 | 205.00 | 208.00 | 208.00 | 1.46% | 1,733,201 |
| Jul 16, 2025 | 208.00 | 213.00 | 204.50 | 205.00 | 205.00 | - | 3,657,931 |
| Jul 15, 2025 | 208.00 | 209.50 | 204.00 | 205.00 | 205.00 | -0.73% | 2,577,776 |
| Jul 14, 2025 | 211.50 | 211.50 | 206.50 | 206.50 | 206.50 | -2.36% | 1,720,358 |
| Jul 11, 2025 | 211.00 | 213.00 | 208.00 | 211.50 | 211.50 | 0.71% | 2,099,217 |
| Jul 10, 2025 | 213.00 | 217.00 | 209.50 | 210.00 | 210.00 | -1.18% | 2,795,806 |
| Jul 9, 2025 | 207.50 | 213.50 | 207.50 | 212.50 | 212.50 | -2.07% | 3,845,095 |
| Jul 8, 2025 | 230.00 | 230.50 | 216.00 | 217.00 | 207.00 | -9.39% | 8,754,871 |
| Jul 7, 2025 | 246.50 | 247.00 | 236.50 | 239.50 | 228.46 | -2.04% | 5,760,441 |
| Jul 4, 2025 | 255.00 | 255.50 | 243.50 | 244.50 | 233.23 | -3.17% | 5,456,150 |
| Jul 3, 2025 | 251.00 | 258.00 | 247.50 | 252.50 | 240.86 | 2.23% | 10,703,192 |
| Jul 2, 2025 | 242.00 | 249.00 | 241.50 | 247.00 | 235.62 | 1.23% | 5,553,202 |
| Jul 1, 2025 | 232.00 | 250.50 | 232.00 | 244.00 | 232.75 | 6.32% | 9,775,061 |
| Jun 30, 2025 | 231.50 | 233.50 | 225.50 | 229.50 | 218.92 | -1.29% | 3,820,000 |
| Jun 27, 2025 | 232.50 | 235.50 | 226.00 | 232.50 | 221.78 | 3.79% | 8,785,669 |