PixArt Imaging Inc. (TPEX:3227)
Taiwan · Delayed Price · Currency is TWD 202.50
0.00 (0.00%)
Dec 31, 2025, 2:31 PM CST
PixArt Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 226.00 | 230.00 | 220.50 | 228.00 | 228.00 | 0.88% | 1,854,026 |
| Nov 7, 2025 | 229.50 | 232.00 | 226.00 | 226.00 | 226.00 | -2.16% | 1,682,190 |
| Nov 6, 2025 | 234.00 | 237.00 | 231.00 | 231.00 | 231.00 | -0.86% | 1,212,018 |
| Nov 5, 2025 | 225.00 | 233.00 | 222.50 | 233.00 | 233.00 | 1.53% | 1,568,599 |
| Nov 4, 2025 | 235.50 | 236.00 | 229.00 | 229.50 | 229.50 | -1.92% | 1,681,775 |
| Nov 3, 2025 | 232.00 | 237.00 | 231.50 | 234.00 | 234.00 | 0.86% | 1,454,758 |
| Oct 31, 2025 | 232.00 | 235.00 | 231.00 | 232.00 | 232.00 | - | 2,026,347 |
| Oct 30, 2025 | 238.00 | 239.00 | 231.00 | 232.00 | 232.00 | -2.73% | 3,245,086 |
| Oct 29, 2025 | 238.00 | 240.50 | 236.50 | 238.50 | 238.50 | 1.06% | 1,838,444 |
| Oct 28, 2025 | 240.50 | 242.50 | 235.00 | 236.00 | 236.00 | -1.05% | 2,280,631 |
| Oct 27, 2025 | 244.00 | 244.00 | 238.50 | 238.50 | 238.50 | -1.24% | 2,461,373 |
| Oct 23, 2025 | 245.00 | 245.00 | 240.50 | 241.50 | 241.50 | -1.02% | 2,110,220 |
| Oct 22, 2025 | 243.00 | 245.50 | 240.50 | 244.00 | 244.00 | 0.41% | 2,350,462 |
| Oct 21, 2025 | 238.00 | 245.00 | 237.00 | 243.00 | 243.00 | 2.53% | 3,871,381 |