PixArt Imaging Inc. (TPEX:3227)
Taiwan · Delayed Price · Currency is TWD 220.00
-8.00 (-3.51%)
May 15, 2026, 1:30 PM CST
PixArt Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 230.00 | 233.50 | 225.50 | 228.00 | - | - | 1,772,869 |
| May 14, 2026 | 224.50 | 230.00 | 224.00 | 228.00 | 228.00 | 2.24% | 2,304,510 |
| May 13, 2026 | 227.00 | 233.00 | 221.50 | 223.00 | 223.00 | -2.41% | 3,094,663 |
| May 12, 2026 | 232.00 | 233.00 | 224.00 | 228.50 | 228.50 | -1.30% | 2,480,085 |
| May 11, 2026 | 229.50 | 234.50 | 224.50 | 231.50 | 231.50 | 2.21% | 4,223,327 |
| May 8, 2026 | 217.00 | 231.00 | 215.50 | 226.50 | 226.50 | 4.38% | 6,236,922 |
| May 7, 2026 | 219.00 | 221.00 | 216.50 | 217.00 | 217.00 | 0.46% | 1,914,601 |
| May 6, 2026 | 216.00 | 217.00 | 210.00 | 216.00 | 216.00 | 1.41% | 2,194,130 |
| May 5, 2026 | 209.00 | 216.00 | 208.00 | 213.00 | 213.00 | 1.91% | 1,712,427 |
| May 4, 2026 | 209.50 | 210.50 | 205.50 | 209.00 | 209.00 | 0.72% | 1,452,270 |
| Apr 30, 2026 | 208.00 | 209.00 | 204.50 | 207.50 | 207.50 | 0.48% | 1,289,521 |
| Apr 29, 2026 | 209.00 | 211.50 | 204.50 | 206.50 | 206.50 | -1.20% | 1,333,286 |
| Apr 28, 2026 | 205.50 | 213.50 | 204.00 | 209.00 | 209.00 | 1.70% | 1,345,788 |
| Apr 27, 2026 | 213.00 | 213.00 | 204.00 | 205.50 | 205.50 | -3.07% | 2,676,194 |
| Apr 24, 2026 | 221.00 | 221.50 | 210.50 | 212.00 | 212.00 | -1.40% | 4,757,321 |
| Apr 23, 2026 | 236.00 | 236.50 | 210.00 | 215.00 | 215.00 | -2.27% | 10,737,295 |
| Apr 22, 2026 | 202.50 | 220.00 | 202.50 | 220.00 | 220.00 | 10.00% | 6,374,214 |
| Apr 21, 2026 | 201.50 | 203.00 | 198.00 | 200.00 | 200.00 | - | 2,250,481 |
| Apr 20, 2026 | 198.50 | 201.50 | 197.00 | 200.00 | 200.00 | 1.01% | 1,178,943 |
| Apr 17, 2026 | 201.50 | 203.00 | 196.00 | 198.00 | 198.00 | - | 1,101,199 |
| Apr 16, 2026 | 192.50 | 200.00 | 192.50 | 198.00 | 198.00 | 3.94% | 1,875,795 |
| Apr 15, 2026 | 192.50 | 194.00 | 190.50 | 190.50 | 190.50 | - | 1,236,981 |
| Apr 14, 2026 | 190.00 | 191.00 | 189.00 | 190.50 | 190.50 | 1.33% | 735,730 |
| Apr 13, 2026 | 187.50 | 189.50 | 186.00 | 188.00 | 188.00 | 0.27% | 589,858 |
| Apr 10, 2026 | 188.50 | 191.00 | 187.50 | 187.50 | 187.50 | 0.27% | 713,792 |
| Apr 9, 2026 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | -1.06% | 719,531 |
| Apr 8, 2026 | 185.00 | 190.00 | 185.00 | 189.00 | 189.00 | 3.56% | 868,824 |
| Apr 7, 2026 | 183.00 | 183.00 | 180.50 | 182.50 | 182.50 | 1.39% | 418,075 |
| Apr 2, 2026 | 184.00 | 184.00 | 178.50 | 180.00 | 180.00 | -1.37% | 621,248 |
| Apr 1, 2026 | 182.50 | 183.50 | 181.00 | 182.50 | 182.50 | 3.11% | 737,385 |
| Mar 31, 2026 | 183.50 | 187.00 | 176.50 | 177.00 | 177.00 | -4.58% | 1,584,161 |
| Mar 30, 2026 | 185.00 | 188.00 | 184.50 | 185.50 | 185.50 | -2.11% | 624,424 |
| Mar 27, 2026 | 187.00 | 189.50 | 186.50 | 189.50 | 189.50 | - | 602,411 |
| Mar 26, 2026 | 193.00 | 195.00 | 189.50 | 189.50 | 189.50 | -1.81% | 705,489 |
| Mar 25, 2026 | 192.50 | 193.50 | 191.50 | 193.00 | 193.00 | 2.12% | 374,992 |
| Mar 24, 2026 | 194.50 | 194.50 | 188.50 | 189.00 | 189.00 | -0.79% | 561,215 |
| Mar 23, 2026 | 190.50 | 195.50 | 188.50 | 190.50 | 190.50 | -2.31% | 631,285 |
| Mar 20, 2026 | 191.50 | 197.50 | 190.00 | 195.00 | 195.00 | 2.36% | 925,871 |
| Mar 19, 2026 | 196.50 | 198.00 | 190.50 | 190.50 | 190.50 | -3.54% | 1,025,363 |
| Mar 18, 2026 | 198.50 | 199.00 | 196.50 | 197.50 | 197.50 | 0.25% | 701,522 |
| Mar 17, 2026 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | -0.51% | 686,883 |
| Mar 16, 2026 | 200.00 | 200.00 | 196.50 | 198.00 | 198.00 | - | 626,383 |
| Mar 13, 2026 | 197.00 | 200.00 | 194.00 | 198.00 | 198.00 | - | 560,631 |
| Mar 12, 2026 | 198.00 | 202.50 | 194.00 | 198.00 | 198.00 | - | 1,070,638 |
| Mar 11, 2026 | 192.50 | 199.00 | 191.00 | 198.00 | 198.00 | 4.49% | 859,173 |
| Mar 10, 2026 | 190.00 | 192.00 | 187.50 | 189.50 | 189.50 | 2.71% | 734,472 |
| Mar 9, 2026 | 189.00 | 189.00 | 183.00 | 184.50 | 184.50 | -6.35% | 1,541,884 |
| Mar 6, 2026 | 195.50 | 198.00 | 193.50 | 197.00 | 197.00 | 0.77% | 541,693 |
| Mar 5, 2026 | 195.00 | 196.50 | 192.00 | 195.50 | 195.50 | 3.44% | 851,914 |
| Mar 4, 2026 | 196.00 | 196.00 | 189.00 | 189.00 | 189.00 | -4.55% | 1,630,415 |