PixArt Imaging Inc. (TPEX:3227)
Taiwan · Delayed Price · Currency is TWD 197.50
+3.50 (1.80%)
Aug 26, 2026, 1:30 PM CST
PixArt Imaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 201.50 | 203.50 | 198.00 | 202.00 | 202.00 | 0.25% | 1,317,258 |
| Jul 22, 2026 | 196.50 | 203.50 | 196.50 | 201.50 | 201.50 | 4.40% | 2,115,119 |
| Jul 21, 2026 | 183.00 | 193.50 | 182.50 | 193.00 | 193.00 | 5.75% | 1,708,315 |
| Jul 20, 2026 | 179.50 | 183.50 | 174.50 | 182.50 | 182.50 | 2.53% | 2,035,764 |
| Jul 17, 2026 | 187.00 | 187.00 | 177.50 | 178.00 | 178.00 | -6.32% | 3,058,843 |
| Jul 16, 2026 | 195.00 | 195.00 | 188.50 | 190.00 | 190.00 | -3.31% | 2,453,980 |
| 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 |