PixArt Imaging Inc. (TPEX:3227)
Taiwan · Delayed Price · Currency is TWD 227.50
-1.00 (-0.44%)
Jun 25, 2026, 1:30 PM CST
PixArt Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 231.00 | 237.00 | 227.50 | 227.50 | 227.50 | -0.44% | 4,142,508 |
| Jun 24, 2026 | 226.50 | 228.50 | 223.50 | 228.50 | 228.50 | 0.22% | 1,109,158 |
| Jun 23, 2026 | 232.50 | 234.50 | 227.50 | 228.00 | 228.00 | -0.87% | 2,095,926 |
| Jun 22, 2026 | 228.00 | 235.50 | 228.00 | 230.00 | 230.00 | 2.22% | 3,888,947 |
| Jun 18, 2026 | 218.50 | 225.00 | 218.00 | 225.00 | 225.00 | 3.45% | 2,045,212 |
| Jun 17, 2026 | 215.00 | 218.00 | 214.00 | 217.50 | 217.50 | 0.93% | 631,817 |
| Jun 16, 2026 | 219.00 | 219.00 | 214.50 | 215.50 | 215.50 | -0.23% | 603,665 |
| Jun 15, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | - | 841,007 |
| Jun 12, 2026 | 216.50 | 222.50 | 216.00 | 216.00 | 216.00 | 1.41% | 1,408,883 |
| Jun 11, 2026 | 212.50 | 215.50 | 206.00 | 213.00 | 213.00 | 0.47% | 1,065,408 |
| Jun 10, 2026 | 217.00 | 222.00 | 212.00 | 212.00 | 212.00 | -3.42% | 1,101,133 |
| Jun 9, 2026 | 217.00 | 220.50 | 213.50 | 219.50 | 219.50 | 4.03% | 1,116,292 |
| Jun 8, 2026 | 208.00 | 213.00 | 205.50 | 211.00 | 211.00 | -6.22% | 1,808,901 |
| Jun 5, 2026 | 228.00 | 229.50 | 217.50 | 225.00 | 225.00 | -1.32% | 1,942,488 |
| Jun 4, 2026 | 232.50 | 232.50 | 227.00 | 228.00 | 228.00 | -2.15% | 1,667,995 |
| Jun 3, 2026 | 237.50 | 238.00 | 232.00 | 233.00 | 233.00 | -0.85% | 2,286,764 |
| Jun 2, 2026 | 233.00 | 236.00 | 229.50 | 235.00 | 235.00 | 0.86% | 2,907,330 |
| Jun 1, 2026 | 227.50 | 233.00 | 221.50 | 233.00 | 233.00 | 2.42% | 3,266,215 |
| May 29, 2026 | 230.00 | 230.50 | 225.00 | 227.50 | 227.50 | 0.89% | 1,446,499 |
| May 28, 2026 | 230.00 | 240.50 | 223.00 | 225.50 | 225.50 | -0.44% | 4,785,313 |
| May 27, 2026 | 238.00 | 238.50 | 224.00 | 226.50 | 226.50 | -4.03% | 2,900,781 |
| May 26, 2026 | 235.50 | 237.00 | 230.50 | 236.00 | 236.00 | 1.51% | 2,741,681 |
| May 25, 2026 | 235.50 | 236.00 | 231.50 | 232.50 | 232.50 | -0.21% | 2,771,853 |
| May 22, 2026 | 234.00 | 234.00 | 227.50 | 233.00 | 233.00 | 1.75% | 2,739,275 |
| May 21, 2026 | 227.50 | 230.50 | 225.50 | 229.00 | 229.00 | 2.46% | 2,384,666 |
| May 20, 2026 | 218.50 | 230.50 | 218.00 | 223.50 | 223.50 | 2.29% | 2,827,454 |
| May 19, 2026 | 221.00 | 230.50 | 218.00 | 218.50 | 218.50 | -1.13% | 2,016,687 |
| May 18, 2026 | 217.50 | 223.50 | 213.50 | 221.00 | 221.00 | 0.45% | 1,373,023 |
| May 15, 2026 | 230.00 | 233.50 | 220.00 | 220.00 | 220.00 | -3.51% | 2,847,973 |
| May 14, 2026 | 224.50 | 230.00 | 224.00 | 228.00 | 228.00 | 2.24% | 2,313,825 |
| 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% | 10,737,290 |
| 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 |