PixArt Imaging Inc. (TPEX:3227)
Taiwan · Delayed Price · Currency is TWD 223.50
-4.50 (-1.97%)
Jun 5, 2026, 11:00 AM CST
PixArt Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |