PixArt Imaging Inc.(TW:3227)
NT$175.50-2.50 (-1.40%)
TW:3227
PixArt Imaging Inc. historical prices
NT$175.50
At close:-2.50 (-1.40%)
PixArt Imaging Inc. (3227) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 178.00 | 178.50 | 173.50 | 175.50 | 175.50 | -1.40% | 591,378 | 0.87 |
| Nov 10, 2026 | 177.00 | 181.50 | 175.00 | 178.00 | 178.00 | +4.40% | 817,323 | 1.19 |
| Nov 09, 2026 | 170.00 | 179.00 | 169.00 | 176.00 | 176.00 | +3.23% | 744,198 | 1.07 |
| Nov 06, 2026 | 157.00 | 173.00 | 157.00 | 170.50 | 170.50 | -2.01% | 2,183,819 | 3.23 |
| Nov 05, 2026 | 176.00 | 178.50 | 174.00 | 174.00 | 174.00 | -1.97% | 673,878 | 0.97 |
| Nov 04, 2026 | 177.50 | 180.00 | 171.50 | 177.50 | 177.50 | +1.43% | 957,889 | 1.35 |
| Nov 03, 2026 | 180.50 | 182.50 | 174.50 | 175.00 | 175.00 | -3.05% | 992,822 | 1.40 |
| Nov 02, 2026 | 179.00 | 186.00 | 179.00 | 180.50 | 180.50 | 0.00% | 1,032,944 | 1.44 |
| Oct 30, 2026 | 180.00 | 183.50 | 179.50 | 180.50 | 180.50 | -1.37% | 990,100 | 1.37 |
| Oct 29, 2026 | 186.00 | 186.00 | 182.50 | 183.00 | 183.00 | -1.88% | 563,766 | 0.77 |
| Oct 28, 2026 | 185.50 | 187.00 | 185.50 | 186.50 | 186.50 | +0.81% | 410,536 | 0.55 |
| Oct 27, 2026 | 183.00 | 185.50 | 182.00 | 185.00 | 185.00 | +1.09% | 533,959 | 0.71 |
| Oct 26, 2026 | 183.00 | 186.00 | 182.50 | 183.00 | 183.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 183.00 | 186.00 | 182.50 | 183.00 | 183.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 186.00 | 186.00 | 182.50 | 183.00 | 183.00 | -1.08% | 528,261 | 0.66 |
| Oct 21, 2026 | 183.50 | 186.00 | 183.00 | 185.00 | 185.00 | +1.37% | 747,867 | 0.93 |
| Oct 20, 2026 | 182.00 | 184.00 | 181.50 | 182.50 | 182.50 | +0.27% | 541,848 | 0.66 |
| Oct 19, 2026 | 186.00 | 187.50 | 181.50 | 182.00 | 182.00 | -3.45% | 1,280,018 | 1.54 |
| Oct 16, 2026 | 188.50 | 190.50 | 185.50 | 188.50 | 188.50 | +0.53% | 1,608,561 | 1.93 |
| Oct 15, 2026 | 185.00 | 189.00 | 183.50 | 187.50 | 187.50 | -0.27% | 1,201,658 | 1.42 |
| Oct 14, 2026 | 186.50 | 188.50 | 185.50 | 188.00 | 188.00 | +1.08% | 620,223 | 0.70 |
| Oct 13, 2026 | 186.00 | 187.00 | 183.00 | 186.00 | 186.00 | -0.53% | 1,082,479 | 1.19 |
| Oct 12, 2026 | 187.00 | 188.00 | 185.50 | 187.00 | 187.00 | 0.00% | 579,375 | 0.62 |
| Oct 09, 2026 | 187.00 | 188.00 | 185.50 | 187.00 | 187.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 185.50 | 188.00 | 185.50 | 187.00 | 187.00 | +0.27% | 640,182 | 0.61 |
| Oct 07, 2026 | 187.00 | 188.00 | 186.00 | 186.50 | 186.50 | -1.06% | 508,696 | 0.49 |
| Oct 06, 2026 | 189.50 | 189.50 | 186.50 | 188.50 | 188.50 | 0.00% | 719,088 | 0.67 |
| Oct 05, 2026 | 189.00 | 190.00 | 187.50 | 188.50 | 188.50 | +0.53% | 958,600 | 0.86 |
| Oct 02, 2026 | 185.00 | 187.50 | 184.00 | 187.50 | 187.50 | +1.08% | 831,360 | 0.70 |
| Oct 01, 2026 | 184.50 | 186.00 | 184.00 | 185.50 | 185.50 | +0.27% | 616,469 | 0.47 |
| Sep 30, 2026 | 187.00 | 187.50 | 184.00 | 185.00 | 185.00 | -0.27% | 724,298 | 0.53 |
| Sep 29, 2026 | 184.00 | 188.50 | 184.00 | 185.50 | 185.50 | +1.09% | 602,868 | 0.42 |
| Sep 28, 2026 | 183.50 | 185.50 | 183.50 | 183.50 | 183.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 183.50 | 185.50 | 183.50 | 183.50 | 183.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 185.00 | 185.50 | 183.50 | 183.50 | 183.50 | -1.08% | 368,165 | 0.20 |
| Sep 23, 2026 | 185.00 | 186.50 | 184.00 | 185.50 | 185.50 | +0.82% | 580,198 | 0.31 |
| Sep 22, 2026 | 186.50 | 186.50 | 184.00 | 184.00 | 184.00 | 0.00% | 822,206 | 0.43 |
| Sep 21, 2026 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -1.08% | 550,243 | 0.28 |
| Sep 18, 2026 | 184.00 | 186.00 | 182.50 | 186.00 | 186.00 | +1.92% | 615,205 | 0.31 |
| Sep 17, 2026 | 184.50 | 186.00 | 182.00 | 182.50 | 182.50 | -0.82% | 680,015 | 0.34 |
| Sep 16, 2026 | 180.50 | 184.50 | 180.00 | 184.00 | 184.00 | +2.22% | 461,294 | 0.23 |
| Sep 15, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.55% | 538,364 | 0.26 |
| Sep 14, 2026 | 181.50 | 182.50 | 179.50 | 181.00 | 181.00 | -0.28% | 515,369 | 0.25 |
| Sep 11, 2026 | 182.00 | 182.50 | 180.50 | 181.50 | 181.50 | -1.09% | 605,430 | 0.30 |
| Sep 10, 2026 | 186.00 | 187.00 | 183.50 | 183.50 | 183.50 | -1.08% | 517,709 | 0.25 |
| Sep 09, 2026 | 186.00 | 187.00 | 185.00 | 185.50 | 185.50 | -0.54% | 673,823 | 0.33 |
| Sep 08, 2026 | 190.50 | 191.00 | 186.00 | 186.50 | 186.50 | -2.10% | 958,493 | 0.47 |
| Sep 07, 2026 | 192.50 | 193.00 | 190.00 | 190.50 | 190.50 | -0.78% | 711,106 | 0.35 |
| Sep 04, 2026 | 194.00 | 194.00 | 189.50 | 192.00 | 192.00 | +0.26% | 451,042 | 0.22 |
| Sep 03, 2026 | 195.50 | 196.50 | 191.50 | 191.50 | 191.50 | -2.05% | 556,391 | 0.27 |
