PixArt Imaging Inc. (TPEX:3227)
Taiwan · Delayed Price · Currency is TWD 182.00
+9.50 (5.51%)
Nov 13, 2026, 1:30 PM CST
PixArt Imaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 174.00 | 182.50 | 174.00 | 182.00 | 182.00 | 5.51% | 1,065,446 |
| Nov 12, 2026 | 174.50 | 179.00 | 172.00 | 172.50 | 172.50 | -1.71% | 491,484 |
| Nov 11, 2026 | 178.00 | 178.50 | 173.50 | 175.50 | 175.50 | -1.40% | 591,378 |
| Nov 10, 2026 | 177.00 | 181.50 | 175.00 | 178.00 | 178.00 | 1.14% | 817,323 |
| Nov 9, 2026 | 170.00 | 179.00 | 169.00 | 176.00 | 176.00 | 3.23% | 744,198 |
| Nov 6, 2026 | 157.00 | 173.00 | 157.00 | 170.50 | 170.50 | -2.01% | 2,183,819 |
| Nov 5, 2026 | 176.00 | 178.50 | 174.00 | 174.00 | 174.00 | -1.97% | 673,878 |
| Nov 4, 2026 | 177.50 | 180.00 | 171.50 | 177.50 | 177.50 | 1.43% | 957,889 |
| Nov 3, 2026 | 180.50 | 182.50 | 174.50 | 175.00 | 175.00 | -3.05% | 992,822 |
| Nov 2, 2026 | 179.00 | 186.00 | 179.00 | 180.50 | 180.50 | - | 1,032,944 |
| Oct 30, 2026 | 180.00 | 183.50 | 179.50 | 180.50 | 180.50 | -1.37% | 990,100 |
| Oct 29, 2026 | 186.00 | 186.00 | 182.50 | 183.00 | 183.00 | -1.88% | 563,766 |
| Oct 28, 2026 | 185.50 | 187.00 | 185.50 | 186.50 | 186.50 | 0.81% | 410,536 |
| Oct 27, 2026 | 183.00 | 185.50 | 182.00 | 185.00 | 185.00 | 1.09% | 533,959 |
| Oct 22, 2026 | 186.00 | 186.00 | 182.50 | 183.00 | 183.00 | -1.08% | 528,261 |
| Oct 21, 2026 | 183.50 | 186.00 | 183.00 | 185.00 | 185.00 | 1.37% | 747,867 |
| Oct 20, 2026 | 182.00 | 184.00 | 181.50 | 182.50 | 182.50 | 0.27% | 541,848 |
| Oct 19, 2026 | 186.00 | 187.50 | 181.50 | 182.00 | 182.00 | -3.45% | 1,280,018 |
| Oct 16, 2026 | 188.50 | 190.50 | 185.50 | 188.50 | 188.50 | 0.53% | 1,608,561 |
| Oct 15, 2026 | 185.00 | 189.00 | 183.50 | 187.50 | 187.50 | -0.27% | 1,201,658 |
| Oct 14, 2026 | 186.50 | 188.50 | 185.50 | 188.00 | 188.00 | 1.08% | 620,223 |
| Oct 13, 2026 | 186.00 | 187.00 | 183.00 | 186.00 | 186.00 | -0.53% | 1,082,479 |
| Oct 12, 2026 | 187.00 | 188.00 | 185.50 | 187.00 | 187.00 | - | 579,375 |
| Oct 8, 2026 | 185.50 | 188.00 | 185.50 | 187.00 | 187.00 | 0.27% | 640,182 |
| Oct 7, 2026 | 187.00 | 188.00 | 186.00 | 186.50 | 186.50 | -1.06% | 508,696 |
| Oct 6, 2026 | 189.50 | 189.50 | 186.50 | 188.50 | 188.50 | - | 719,088 |
| Oct 5, 2026 | 189.00 | 190.00 | 187.50 | 188.50 | 188.50 | 0.53% | 958,600 |
| Oct 2, 2026 | 185.00 | 187.50 | 184.00 | 187.50 | 187.50 | 1.08% | 831,360 |
| Oct 1, 2026 | 184.50 | 186.00 | 184.00 | 185.50 | 185.50 | 0.27% | 616,469 |
| Sep 30, 2026 | 187.00 | 187.50 | 184.00 | 185.00 | 185.00 | -0.27% | 724,298 |
| Sep 29, 2026 | 184.00 | 188.50 | 184.00 | 185.50 | 185.50 | 1.09% | 602,868 |
| Sep 24, 2026 | 185.00 | 185.50 | 183.50 | 183.50 | 183.50 | -1.08% | 368,165 |
| Sep 23, 2026 | 185.00 | 186.50 | 184.00 | 185.50 | 185.50 | 0.82% | 580,198 |
| Sep 22, 2026 | 186.50 | 186.50 | 184.00 | 184.00 | 184.00 | - | 822,206 |
| Sep 21, 2026 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -1.08% | 550,243 |
| Sep 18, 2026 | 184.00 | 186.00 | 182.50 | 186.00 | 186.00 | 1.92% | 615,205 |
| Sep 17, 2026 | 184.50 | 186.00 | 182.00 | 182.50 | 182.50 | -0.82% | 680,015 |
| Sep 16, 2026 | 180.50 | 184.50 | 180.00 | 184.00 | 184.00 | 2.22% | 461,294 |
| Sep 15, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.55% | 538,364 |
| Sep 14, 2026 | 181.50 | 182.50 | 179.50 | 181.00 | 181.00 | -0.28% | 515,369 |
| Sep 11, 2026 | 182.00 | 182.50 | 180.50 | 181.50 | 181.50 | -1.09% | 605,430 |
| Sep 10, 2026 | 186.00 | 187.00 | 183.50 | 183.50 | 183.50 | -1.08% | 517,709 |
| Sep 9, 2026 | 186.00 | 187.00 | 185.00 | 185.50 | 185.50 | -0.54% | 673,823 |
| Sep 8, 2026 | 190.50 | 191.00 | 186.00 | 186.50 | 186.50 | -2.10% | 958,493 |
| Sep 7, 2026 | 192.50 | 193.00 | 190.00 | 190.50 | 190.50 | -0.78% | 711,106 |
| Sep 4, 2026 | 194.00 | 194.00 | 189.50 | 192.00 | 192.00 | 0.26% | 451,042 |
| Sep 3, 2026 | 195.50 | 196.50 | 191.50 | 191.50 | 191.50 | -2.05% | 556,391 |
| Sep 2, 2026 | 195.00 | 199.50 | 195.00 | 195.50 | 195.50 | -0.51% | 443,607 |
| Sep 1, 2026 | 195.50 | 198.00 | 194.50 | 196.50 | 196.50 | 2.34% | 511,468 |
| Aug 31, 2026 | 195.00 | 196.00 | 191.50 | 192.00 | 192.00 | -2.54% | 888,990 |