Pacific Image Electronics Co., Ltd. (TPEX:6228)
Taiwan · Delayed Price · Currency is TWD 23.95
-1.05 (-4.20%)
Apr 20, 2026, 1:22 PM CST
Pacific Image Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 23.40 | 23.95 | 23.40 | 23.95 | 23.95 | -4.20% | 2,390 |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.38% | 1,201 |
| Apr 15, 2026 | 25.00 | 25.95 | 25.00 | 25.35 | 25.35 | 1.00% | 8,359 |
| Apr 14, 2026 | 24.15 | 25.15 | 24.15 | 25.10 | 25.10 | 0.40% | 17,275 |
| Apr 13, 2026 | 23.50 | 25.60 | 23.50 | 25.00 | 25.00 | 5.49% | 17,090 |
| Apr 10, 2026 | 23.85 | 23.85 | 22.95 | 23.70 | 23.70 | -0.84% | 8,172 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.21% | 3,000 |
| Apr 8, 2026 | 23.25 | 23.95 | 23.20 | 23.95 | 23.95 | 2.35% | 18,000 |
| Apr 7, 2026 | 23.40 | 23.40 | 22.95 | 23.40 | 23.40 | - | 7,011 |
| Apr 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 1,027 |
| Apr 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.70% | 2,200 |
| Mar 31, 2026 | 24.30 | 24.55 | 23.30 | 24.30 | 24.30 | - | 10,459 |
| Mar 27, 2026 | 23.50 | 24.30 | 23.50 | 24.30 | 24.30 | - | 2,000 |
| Mar 26, 2026 | 24.00 | 24.30 | 23.75 | 24.30 | 24.30 | -0.82% | 3,000 |
| Mar 25, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 0.82% | 6,001 |
| Mar 24, 2026 | 23.70 | 24.80 | 23.70 | 24.30 | 24.30 | 1.25% | 5,203 |
| Mar 23, 2026 | 23.10 | 24.10 | 23.10 | 24.00 | 24.00 | - | 4,197 |
| Mar 20, 2026 | 24.50 | 24.50 | 23.50 | 24.00 | 24.00 | -2.04% | 7,654 |
| Mar 19, 2026 | 25.00 | 25.00 | 23.50 | 24.50 | 24.50 | -2.00% | 7,101 |
| Mar 18, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 1.63% | 6,010 |
| Mar 17, 2026 | 24.25 | 24.80 | 24.25 | 24.60 | 24.60 | 1.44% | 5,225 |
| Mar 16, 2026 | 23.50 | 24.30 | 23.50 | 24.25 | 24.25 | 1.04% | 9,216 |
| Mar 13, 2026 | 25.25 | 25.25 | 23.50 | 24.00 | 24.00 | -1.84% | 7,002 |
| Mar 11, 2026 | 23.00 | 24.45 | 22.60 | 24.45 | 24.45 | 6.30% | 8,809 |
| Mar 10, 2026 | 23.00 | 23.00 | 22.95 | 23.00 | 23.00 | -2.54% | 13,199 |
| Mar 9, 2026 | 23.60 | 23.60 | 23.25 | 23.60 | 23.60 | - | 5,185 |
| Mar 6, 2026 | 23.80 | 23.85 | 23.50 | 23.60 | 23.60 | -3.28% | 15,045 |
| Mar 5, 2026 | 23.70 | 24.40 | 23.70 | 24.40 | 24.40 | 2.31% | 29,000 |
| Mar 4, 2026 | 24.00 | 24.00 | 23.50 | 23.85 | 23.85 | -2.65% | 25,705 |
| Mar 3, 2026 | 24.20 | 24.50 | 23.90 | 24.50 | 24.50 | -0.20% | 11,020 |
| Mar 2, 2026 | 24.55 | 24.85 | 23.70 | 24.55 | 24.55 | - | 28,382 |
| Feb 26, 2026 | 24.55 | 24.55 | 24.30 | 24.55 | 24.55 | - | 25,020 |
| Feb 25, 2026 | 24.80 | 24.80 | 24.40 | 24.55 | 24.55 | -1.41% | 14,209 |
| Feb 24, 2026 | 24.95 | 25.00 | 24.85 | 24.90 | 24.90 | 1.22% | 6,648 |
| Feb 23, 2026 | 25.00 | 25.40 | 24.35 | 24.60 | 24.60 | -1.80% | 21,406 |
| Feb 11, 2026 | 26.05 | 26.05 | 25.00 | 25.05 | 25.05 | -3.84% | 17,629 |
| Feb 10, 2026 | 25.75 | 26.15 | 25.60 | 26.05 | 26.05 | -2.25% | 9,454 |
| Feb 9, 2026 | 27.35 | 27.35 | 25.50 | 26.65 | 26.65 | 3.29% | 13,062 |
| Feb 6, 2026 | 24.90 | 25.80 | 24.90 | 25.80 | 25.80 | 2.79% | 13,004 |
| Feb 5, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | 1,000 |
| Feb 4, 2026 | 24.75 | 25.85 | 24.75 | 25.30 | 25.30 | 2.22% | 11,011 |
| Feb 3, 2026 | 24.80 | 25.70 | 24.75 | 24.75 | 24.75 | 0.20% | 14,800 |
| Feb 2, 2026 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | 0.61% | 2,260 |
| Jan 30, 2026 | 25.25 | 25.25 | 24.55 | 24.55 | 24.55 | -0.81% | 9,080 |
| Jan 29, 2026 | 24.90 | 24.90 | 24.70 | 24.75 | 24.75 | -0.60% | 6,280 |
| Jan 28, 2026 | 25.20 | 25.20 | 24.90 | 24.90 | 24.90 | -1.19% | 8,246 |
| Jan 27, 2026 | 25.30 | 25.40 | 25.10 | 25.20 | 25.20 | -1.56% | 11,096 |
| Jan 26, 2026 | 25.60 | 26.00 | 24.80 | 25.60 | 25.60 | 0.20% | 37,012 |
| Jan 23, 2026 | 25.85 | 26.50 | 25.45 | 25.55 | 25.55 | -1.73% | 53,705 |
| Jan 22, 2026 | 25.50 | 26.05 | 24.75 | 26.00 | 26.00 | 1.96% | 28,010 |