Pacific Image Electronics Co., Ltd. (TPEX:6228)
Taiwan · Delayed Price · Currency is TWD 20.85
0.00 (0.00%)
Jun 5, 2026, 1:13 PM CST
Pacific Image Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 21.70 | 21.70 | 20.75 | 20.85 | 20.85 | -3.92% | 29,180 |
| Jun 3, 2026 | 21.00 | 21.70 | 20.45 | 21.70 | 21.70 | 2.36% | 28,055 |
| Jun 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.19% | 4,268 |
| Jun 1, 2026 | 20.65 | 21.00 | 20.55 | 20.95 | 20.95 | 1.45% | 32,041 |
| May 29, 2026 | 20.60 | 20.75 | 20.40 | 20.65 | 20.65 | -1.67% | 19,535 |
| May 28, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | 0.24% | 12,297 |
| May 27, 2026 | 21.05 | 21.05 | 20.95 | 20.95 | 20.95 | -0.48% | 10,600 |
| May 26, 2026 | 21.30 | 21.30 | 21.05 | 21.05 | 21.05 | - | 35,487 |
| May 25, 2026 | 21.10 | 21.15 | 21.00 | 21.05 | 21.05 | -3.66% | 30,080 |
| May 22, 2026 | 22.95 | 22.95 | 21.65 | 21.85 | 21.85 | -3.32% | 18,127 |
| May 21, 2026 | 22.85 | 22.85 | 21.40 | 22.60 | 22.60 | 4.63% | 5,000 |
| May 20, 2026 | 21.35 | 22.30 | 21.35 | 21.60 | 21.60 | -3.14% | 8,016 |
| May 19, 2026 | 22.30 | 22.30 | 20.50 | 22.30 | 22.30 | - | 15,423 |
| May 18, 2026 | 22.30 | 22.30 | 21.60 | 22.30 | 22.30 | -0.67% | 4,051 |
| May 15, 2026 | 22.70 | 22.70 | 20.50 | 22.45 | 22.45 | -1.10% | 73,151 |
| May 14, 2026 | 20.65 | 22.70 | 20.65 | 22.70 | 22.70 | 9.93% | 69,256 |
| May 13, 2026 | 21.45 | 21.45 | 20.65 | 20.65 | 20.65 | -4.18% | 29,606 |
| May 12, 2026 | 22.00 | 22.00 | 21.40 | 21.55 | 21.55 | -2.49% | 12,733 |
| May 11, 2026 | 22.50 | 22.50 | 22.10 | 22.10 | 22.10 | -1.56% | 16,656 |
| May 8, 2026 | 22.40 | 23.45 | 22.40 | 22.45 | 22.45 | 0.22% | 14,100 |
| May 7, 2026 | 22.20 | 23.30 | 22.05 | 22.40 | 22.40 | -3.86% | 9,265 |
| May 6, 2026 | 24.45 | 24.45 | 23.25 | 23.30 | 23.30 | -4.12% | 22,169 |
| May 4, 2026 | 23.70 | 24.30 | 23.70 | 24.30 | 24.30 | 2.32% | 3,030 |
| Apr 30, 2026 | 23.75 | 23.80 | 23.00 | 23.75 | 23.75 | - | 10,001 |
| Apr 29, 2026 | 24.30 | 24.75 | 23.55 | 23.75 | 23.75 | -2.26% | 6,095 |
| Apr 28, 2026 | 23.50 | 24.30 | 23.05 | 24.30 | 24.30 | 2.10% | 5,030 |
| Apr 27, 2026 | 24.25 | 24.25 | 23.80 | 23.80 | 23.80 | -2.46% | 3,166 |
| Apr 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1,007 |
| Apr 23, 2026 | 24.50 | 24.55 | 23.60 | 24.40 | 24.40 | -0.41% | 24,002 |
| Apr 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 22,790 |
| Apr 21, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.30% | 5,696 |
| 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 |