PixArt Imaging Inc. (TPEX:3227)
Taiwan · Delayed Price · Currency is TWD 188.50
+1.00 (0.53%)
Oct 5, 2026, 1:30 PM CST
PixArt Imaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 189.00 | 190.00 | 187.50 | 188.50 | - | 0.53% | 954,896 |
| 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% | 330,336 |
| 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% | 628,047 |
| 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 |
| Aug 28, 2026 | 199.50 | 201.50 | 197.00 | 197.00 | 197.00 | -0.51% | 609,267 |
| Aug 27, 2026 | 198.50 | 199.00 | 196.50 | 198.00 | 198.00 | 0.25% | 563,371 |
| Aug 26, 2026 | 194.00 | 198.50 | 194.00 | 197.50 | 197.50 | 1.80% | 541,429 |
| Aug 25, 2026 | 193.00 | 195.00 | 188.00 | 194.00 | 194.00 | 0.52% | 644,212 |
| Aug 24, 2026 | 195.50 | 197.00 | 193.00 | 193.00 | 193.00 | -1.03% | 724,120 |
| Aug 21, 2026 | 198.50 | 199.00 | 194.50 | 195.00 | 195.00 | -2.50% | 867,374 |
| Aug 20, 2026 | 199.00 | 200.50 | 195.50 | 200.00 | 200.00 | 1.01% | 838,839 |
| Aug 19, 2026 | 194.00 | 200.00 | 192.50 | 198.00 | 198.00 | 0.76% | 598,197 |
| Aug 18, 2026 | 198.50 | 201.00 | 195.50 | 196.50 | 196.50 | -1.01% | 817,104 |
| Aug 17, 2026 | 198.50 | 200.50 | 196.50 | 198.50 | 198.50 | 0.25% | 589,518 |
| Aug 14, 2026 | 201.50 | 202.00 | 198.00 | 198.00 | 198.00 | -1.74% | 812,228 |
| Aug 13, 2026 | 205.50 | 206.00 | 200.00 | 201.50 | 201.50 | -1.23% | 1,256,267 |
| Aug 12, 2026 | 205.00 | 206.00 | 202.50 | 204.00 | 204.00 | -2.39% | 1,401,826 |
| Aug 11, 2026 | 208.00 | 210.50 | 205.50 | 209.00 | 209.00 | -0.48% | 895,336 |
| Aug 10, 2026 | 210.00 | 214.50 | 208.50 | 210.00 | 210.00 | 2.19% | 1,831,693 |
| Aug 7, 2026 | 205.50 | 211.00 | 204.50 | 205.50 | 205.50 | 0.74% | 1,938,281 |
| Aug 6, 2026 | 206.50 | 207.50 | 200.50 | 204.00 | 204.00 | -2.63% | 916,019 |
| Aug 5, 2026 | 207.50 | 210.00 | 206.50 | 209.50 | 209.50 | 1.95% | 1,605,176 |
| Aug 4, 2026 | 196.00 | 205.50 | 196.00 | 205.50 | 205.50 | 4.31% | 1,266,516 |
| Aug 3, 2026 | 190.50 | 199.50 | 190.50 | 197.00 | 197.00 | 2.60% | 1,310,436 |
| Jul 31, 2026 | 190.00 | 194.50 | 189.50 | 192.00 | 192.00 | 6.08% | 1,503,787 |
| Jul 30, 2026 | 181.50 | 187.50 | 180.00 | 181.00 | 181.00 | -2.16% | 926,664 |
| Jul 29, 2026 | 190.50 | 191.00 | 179.00 | 185.00 | 185.00 | -2.63% | 1,612,571 |
| Jul 28, 2026 | 194.50 | 194.50 | 189.00 | 190.00 | 190.00 | -4.28% | 1,124,936 |
| Jul 27, 2026 | 200.00 | 202.50 | 194.50 | 198.50 | 198.50 | -1.24% | 755,232 |
| Jul 24, 2026 | 199.50 | 203.00 | 197.00 | 201.00 | 201.00 | -0.50% | 991,288 |