PixArt Imaging Inc. (TPEX:3227)
Taiwan · Delayed Price · Currency is TWD 190.00
-6.50 (-3.31%)
Jul 16, 2026, 1:30 PM CST
PixArt Imaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 200.00 | 200.50 | 195.00 | 196.50 | 196.50 | -1.01% | 2,107,324 |
| Jul 14, 2026 | 201.50 | 203.00 | 188.50 | 198.50 | 198.50 | -1.24% | 3,354,118 |
| Jul 13, 2026 | 211.00 | 213.00 | 199.50 | 201.00 | 201.00 | -4.96% | 4,363,058 |
| Jul 9, 2026 | 229.00 | 229.00 | 220.50 | 221.50 | 211.49 | -2.85% | 3,162,704 |
| Jul 8, 2026 | 233.50 | 236.00 | 226.00 | 228.00 | 217.70 | -1.72% | 3,166,714 |
| Jul 7, 2026 | 238.50 | 245.00 | 232.00 | 232.00 | 221.52 | -1.49% | 5,868,761 |
| Jul 6, 2026 | 238.00 | 250.00 | 235.50 | 235.50 | 224.86 | 0.21% | 8,206,667 |
| Jul 3, 2026 | 235.00 | 242.00 | 233.50 | 235.00 | 224.38 | - | 3,594,150 |
| Jul 2, 2026 | 232.00 | 241.00 | 229.00 | 235.00 | 224.38 | 1.95% | 5,200,607 |
| Jul 1, 2026 | 244.00 | 250.00 | 230.00 | 230.50 | 220.09 | -3.15% | 10,336,418 |
| Jun 30, 2026 | 233.50 | 241.00 | 232.50 | 238.00 | 227.25 | 1.93% | 9,213,006 |
| Jun 29, 2026 | 215.50 | 233.50 | 215.50 | 233.50 | 222.95 | 9.88% | 5,840,930 |
| Jun 26, 2026 | 227.50 | 229.00 | 212.00 | 212.50 | 202.90 | -6.59% | 3,819,153 |
| Jun 25, 2026 | 231.00 | 237.00 | 227.50 | 227.50 | 217.22 | -0.44% | 4,142,508 |
| Jun 24, 2026 | 226.50 | 228.50 | 223.50 | 228.50 | 218.18 | 0.22% | 1,109,158 |
| Jun 23, 2026 | 232.50 | 234.50 | 227.50 | 228.00 | 217.70 | -0.87% | 2,199,727 |
| Jun 22, 2026 | 228.00 | 235.50 | 228.00 | 230.00 | 219.61 | 2.22% | 3,888,947 |
| Jun 18, 2026 | 218.50 | 225.00 | 218.00 | 225.00 | 214.83 | 3.45% | 2,045,212 |
| Jun 17, 2026 | 215.00 | 218.00 | 214.00 | 217.50 | 207.67 | 0.93% | 631,817 |
| Jun 16, 2026 | 219.00 | 219.00 | 214.50 | 215.50 | 205.76 | -0.23% | 603,665 |
| Jun 15, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 206.24 | - | 841,007 |
| Jun 12, 2026 | 216.50 | 222.50 | 216.00 | 216.00 | 206.24 | 1.41% | 1,408,883 |
| Jun 11, 2026 | 212.50 | 215.50 | 206.00 | 213.00 | 203.38 | 0.47% | 1,065,408 |
| Jun 10, 2026 | 217.00 | 222.00 | 212.00 | 212.00 | 202.42 | -3.42% | 1,101,133 |
| Jun 9, 2026 | 217.00 | 220.50 | 213.50 | 219.50 | 209.58 | 4.03% | 1,116,292 |
| Jun 8, 2026 | 208.00 | 213.00 | 205.50 | 211.00 | 201.47 | -6.22% | 1,808,901 |
| Jun 5, 2026 | 228.00 | 229.50 | 217.50 | 225.00 | 214.83 | -1.32% | 1,942,488 |
| Jun 4, 2026 | 232.50 | 232.50 | 227.00 | 228.00 | 217.70 | -2.15% | 1,667,995 |
| Jun 3, 2026 | 237.50 | 238.00 | 232.00 | 233.00 | 222.47 | -0.85% | 2,286,764 |
| Jun 2, 2026 | 233.00 | 236.00 | 229.50 | 235.00 | 224.38 | 0.86% | 2,907,330 |
| Jun 1, 2026 | 227.50 | 233.00 | 221.50 | 233.00 | 222.47 | 2.42% | 3,266,215 |
| May 29, 2026 | 230.00 | 230.50 | 225.00 | 227.50 | 217.22 | 0.89% | 1,446,499 |
| May 28, 2026 | 230.00 | 240.50 | 223.00 | 225.50 | 215.31 | -0.44% | 4,785,313 |
| May 27, 2026 | 238.00 | 238.50 | 224.00 | 226.50 | 216.27 | -4.03% | 2,900,781 |
| May 26, 2026 | 235.50 | 237.00 | 230.50 | 236.00 | 225.34 | 1.51% | 2,741,681 |
| May 25, 2026 | 235.50 | 236.00 | 231.50 | 232.50 | 222.00 | -0.21% | 2,771,853 |
| May 22, 2026 | 234.00 | 234.00 | 227.50 | 233.00 | 222.47 | 1.75% | 2,739,275 |
| May 21, 2026 | 227.50 | 230.50 | 225.50 | 229.00 | 218.65 | 2.46% | 2,384,666 |
| May 20, 2026 | 218.50 | 230.50 | 218.00 | 223.50 | 213.40 | 2.29% | 2,827,454 |
| May 19, 2026 | 221.00 | 230.50 | 218.00 | 218.50 | 208.63 | -1.13% | 2,016,687 |
| May 18, 2026 | 217.50 | 223.50 | 213.50 | 221.00 | 211.02 | 0.45% | 1,373,023 |
| May 15, 2026 | 230.00 | 233.50 | 220.00 | 220.00 | 210.06 | -3.51% | 2,847,973 |
| May 14, 2026 | 224.50 | 230.00 | 224.00 | 228.00 | 217.70 | 2.24% | 2,313,825 |
| May 13, 2026 | 227.00 | 233.00 | 221.50 | 223.00 | 212.93 | -2.41% | 3,094,663 |
| May 12, 2026 | 232.00 | 233.00 | 224.00 | 228.50 | 218.18 | -1.30% | 2,480,085 |
| May 11, 2026 | 229.50 | 234.50 | 224.50 | 231.50 | 221.04 | 2.21% | 4,223,327 |
| May 8, 2026 | 217.00 | 231.00 | 215.50 | 226.50 | 216.27 | 4.38% | 6,236,922 |
| May 7, 2026 | 219.00 | 221.00 | 216.50 | 217.00 | 207.20 | 0.46% | 1,914,601 |
| May 6, 2026 | 216.00 | 217.00 | 210.00 | 216.00 | 206.24 | 1.41% | 2,194,130 |
| May 5, 2026 | 209.00 | 216.00 | 208.00 | 213.00 | 203.38 | 1.91% | 1,712,427 |