PixArt Imaging Inc. 3227
TPEX · Taiwan · Electronic Technology
TWD 187.50+2.00 (+1.08%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 187.50 | +1.08% | TWD 185.00 | TWD 187.50 | TWD 184.00 | 827.05K |
| 2026-10-01 | TWD 185.50 | +0.27% | TWD 184.50 | TWD 186.00 | TWD 184.00 | 605.92K |
| 2026-09-30 | TWD 185.00 | -0.27% | TWD 187.00 | TWD 187.50 | TWD 184.00 | 705.12K |
| 2026-09-29 | TWD 185.50 | +1.09% | TWD 184.00 | TWD 188.50 | TWD 184.00 |
| 590.24K |
| 2026-09-24 | TWD 183.50 | -1.08% | TWD 185.00 | TWD 185.50 | TWD 183.50 | 352.05K |
| 2026-09-23 | TWD 185.50 | +0.82% | TWD 185.00 | TWD 186.50 | TWD 184.00 | 570.18K |
| 2026-09-22 | TWD 184.00 | 0.00% | TWD 186.50 | TWD 186.50 | TWD 184.00 | 805.30K |
| 2026-09-21 | TWD 184.00 | -1.08% | TWD 187.00 | TWD 187.00 | TWD 184.00 | 532.26K |
| 2026-09-18 | TWD 186.00 | +1.92% | TWD 184.00 | TWD 186.00 | TWD 182.50 | 603.37K |
| 2026-09-17 | TWD 182.50 | -0.82% | TWD 184.50 | TWD 186.00 | TWD 182.00 | 659.03K |
| 2026-09-16 | TWD 184.00 | +2.22% | TWD 180.50 | TWD 184.50 | TWD 180.00 | 450.15K |
| 2026-09-15 | TWD 180.00 | -0.55% | TWD 182.00 | TWD 182.00 | TWD 180.00 | 519.04K |
| 2026-09-14 | TWD 181.00 | -0.28% | TWD 181.50 | TWD 182.50 | TWD 179.50 | 500.18K |
| 2026-09-11 | TWD 181.50 | -1.09% | TWD 182.00 | TWD 182.50 | TWD 180.50 | 573.75K |
| 2026-09-10 | TWD 183.50 | -1.08% | TWD 186.00 | TWD 187.00 | TWD 183.50 | 489.03K |
| 2026-09-09 | TWD 185.50 | -0.54% | TWD 186.00 | TWD 187.00 | TWD 185.00 | 641.75K |
| 2026-09-08 | TWD 186.50 | -2.10% | TWD 190.50 | TWD 191.00 | TWD 186.00 | 902.20K |
| 2026-09-07 | TWD 190.50 | -0.78% | TWD 192.50 | TWD 193.00 | TWD 190.00 | 684.05K |
| 2026-09-04 | TWD 192.00 | +0.26% | TWD 194.00 | TWD 194.00 | TWD 189.50 | 436.03K |
| 2026-09-03 | TWD 191.50 | -2.05% | TWD 195.50 | TWD 196.50 | TWD 191.50 | 534.20K |
| 2026-09-02 | TWD 195.50 | -0.51% | TWD 195.00 | TWD 199.50 | TWD 195.00 | 430.07K |
| 2026-09-01 | TWD 196.50 | +2.34% | TWD 195.50 | TWD 198.00 | TWD 194.50 | 499.18K |
| 2026-08-31 | TWD 192.00 | -2.54% | TWD 195.00 | TWD 196.00 | TWD 191.50 | 862.06K |
| 2026-08-28 | TWD 197.00 | -0.51% | TWD 199.50 | TWD 201.50 | TWD 197.00 | 583.10K |
| 2026-08-27 | TWD 198.00 | +0.25% | TWD 198.50 | TWD 199.00 | TWD 196.50 | 547.12K |
| 2026-08-26 | TWD 197.50 | +1.80% | TWD 194.00 | TWD 198.50 | TWD 194.00 | 528.30K |
| 2026-08-25 | TWD 194.00 | +0.52% | TWD 193.00 | TWD 195.00 | TWD 188.00 | 621.01K |
| 2026-08-24 | TWD 193.00 | -1.03% | TWD 195.50 | TWD 197.00 | TWD 193.00 | 699.20K |
| 2026-08-21 | TWD 195.00 | -2.50% | TWD 198.50 | TWD 199.00 | TWD 194.50 | 833.09K |
| 2026-08-20 | TWD 200.00 | +1.01% | TWD 199.00 | TWD 200.50 | TWD 195.50 | 827.35K |
| 2026-08-19 | TWD 198.00 | +0.76% | TWD 194.00 | TWD 200.00 | TWD 192.50 | 585.06K |
| 2026-08-18 | TWD 196.50 | -1.01% | TWD 198.50 | TWD 201.00 | TWD 195.50 | 794.38K |
| 2026-08-17 | TWD 198.50 | +0.25% | TWD 198.50 | TWD 200.50 | TWD 196.50 | 575.10K |
| 2026-08-14 | TWD 198.00 | -1.74% | TWD 201.50 | TWD 202.00 | TWD 198.00 | 777.25K |
| 2026-08-13 | TWD 201.50 | -1.23% | TWD 205.50 | TWD 206.00 | TWD 200.00 | 1.22M |
| 2026-08-12 | TWD 204.00 | -2.39% | TWD 205.00 | TWD 206.00 | TWD 202.50 | 1.36M |
| 2026-08-11 | TWD 209.00 | -0.48% | TWD 208.00 | TWD 210.50 | TWD 205.50 | 877.49K |
| 2026-08-10 | TWD 210.00 | +2.19% | TWD 210.00 | TWD 214.50 | TWD 208.50 | 1.80M |
| 2026-08-07 | TWD 205.50 | +0.74% | TWD 205.50 | TWD 211.00 | TWD 204.50 | 1.91M |
| 2026-08-06 | TWD 204.00 | -2.63% | TWD 206.50 | TWD 207.50 | TWD 200.50 | 894.42K |
| 2026-08-05 | TWD 209.50 | +1.95% | TWD 207.50 | TWD 210.00 | TWD 206.50 | 1.57M |
| 2026-08-04 | TWD 205.50 | +4.31% | TWD 196.00 | TWD 205.50 | TWD 196.00 | 1.23M |
| 2026-08-03 | TWD 197.00 | +2.60% | TWD 190.50 | TWD 199.50 | TWD 190.50 | 1.29M |
| 2026-07-31 | TWD 192.00 | +6.08% | TWD 190.00 | TWD 194.50 | TWD 189.50 | 1.48M |
| 2026-07-30 | TWD 181.00 | -2.16% | TWD 181.50 | TWD 187.50 | TWD 180.00 | 911.21K |
| 2026-07-29 | TWD 185.00 | -2.63% | TWD 190.50 | TWD 191.00 | TWD 179.00 | 1.57M |
| 2026-07-28 | TWD 190.00 | -4.28% | TWD 194.50 | TWD 194.50 | TWD 189.00 | 1.10M |
| 2026-07-27 | TWD 198.50 | -1.24% | TWD 200.00 | TWD 202.50 | TWD 194.50 | 739.45K |
| 2026-07-24 | TWD 201.00 | -0.50% | TWD 199.50 | TWD 203.00 | TWD 197.00 | 973.21K |
| 2026-07-23 | TWD 202.00 | +0.25% | TWD 201.50 | TWD 203.50 | TWD 198.00 | 1.29M |
| 2026-07-22 | TWD 201.50 | +4.40% | TWD 196.50 | TWD 203.50 | TWD 196.50 | 2.07M |
| 2026-07-21 | TWD 193.00 | +5.75% | TWD 183.00 | TWD 193.50 | TWD 182.50 | 1.68M |
| 2026-07-20 | TWD 182.50 | +2.53% | TWD 179.50 | TWD 183.50 | TWD 174.50 | 2.00M |
| 2026-07-17 | TWD 178.00 | -6.32% | TWD 187.00 | TWD 187.00 | TWD 177.50 | 2.94M |
| 2026-07-16 | TWD 190.00 | -3.31% | TWD 195.00 | TWD 195.00 | TWD 188.50 | 2.38M |
| 2026-07-15 | TWD 196.50 | -1.01% | TWD 200.00 | TWD 200.50 | TWD 195.00 | 2.05M |
| 2026-07-14 | TWD 198.50 | -1.24% | TWD 201.50 | TWD 203.00 | TWD 188.50 | 3.27M |
| 2026-07-13 | TWD 201.00 | -9.26% | TWD 211.00 | TWD 213.00 | TWD 199.50 | 4.22M |
| 2026-07-10 | TWD 221.50 | 0.00% | TWD 221.50 | TWD 221.50 | TWD 221.50 | 0 |
| 2026-07-09 | TWD 221.50 | -2.85% | TWD 229.00 | TWD 229.00 | TWD 220.50 | 3.07M |
| 2026-07-08 | TWD 228.00 | -1.72% | TWD 233.50 | TWD 236.00 | TWD 226.00 | 3.10M |
| 2026-07-07 | TWD 232.00 | -1.49% | TWD 238.50 | TWD 245.00 | TWD 232.00 | 5.75M |
| 2026-07-06 | TWD 235.50 | +0.21% | TWD 238.00 | TWD 250.00 | TWD 235.50 | 7.97M |
| 2026-07-03 | TWD 235.00 | 0.00% | TWD 235.00 | TWD 242.00 | TWD 233.50 | 3.52M |
| 2026-07-02 | TWD 235.00 | +1.95% | TWD 232.00 | TWD 241.00 | TWD 229.00 | 5.09M |
| 2026-07-01 | TWD 230.50 | -3.15% | TWD 244.00 | TWD 250.00 | TWD 230.00 | 10.13M |
| 2026-06-30 | TWD 238.00 | +1.93% | TWD 233.50 | TWD 241.00 | TWD 232.50 | 9.08M |
| 2026-06-29 | TWD 233.50 | +9.88% | TWD 215.50 | TWD 233.50 | TWD 215.50 | 5.69M |
| 2026-06-26 | TWD 212.50 | -6.59% | TWD 227.50 | TWD 229.00 | TWD 212.00 | 3.72M |
| 2026-06-25 | TWD 227.50 | -0.44% | TWD 231.00 | TWD 237.00 | TWD 227.50 | 4.07M |
| 2026-06-24 | TWD 228.50 | +0.22% | TWD 226.50 | TWD 228.50 | TWD 223.50 | 1.08M |
| 2026-06-23 | TWD 228.00 | -0.87% | TWD 232.50 | TWD 234.50 | TWD 227.50 | 2.15M |
| 2026-06-22 | TWD 230.00 | +2.22% | TWD 228.00 | TWD 235.50 | TWD 228.00 | 3.80M |
| 2026-06-18 | TWD 225.00 | +3.45% | TWD 218.50 | TWD 225.00 | TWD 218.00 | 2.00M |
| 2026-06-17 | TWD 217.50 | +0.93% | TWD 215.00 | TWD 218.00 | TWD 214.00 | 617.77K |
| 2026-06-16 | TWD 215.50 | -0.23% | TWD 219.00 | TWD 219.00 | TWD 214.50 | 583.18K |
| 2026-06-15 | TWD 216.00 | 0.00% | TWD 222.00 | TWD 222.00 | TWD 216.00 | 817.62K |
| 2026-06-12 | TWD 216.00 | +1.41% | TWD 216.50 | TWD 222.50 | TWD 216.00 | 1.38M |
| 2026-06-11 | TWD 213.00 | +0.47% | TWD 212.50 | TWD 215.50 | TWD 206.00 | 1.04M |
| 2026-06-10 | TWD 212.00 | -3.42% | TWD 217.00 | TWD 222.00 | TWD 212.00 | 1.06M |
| 2026-06-09 | TWD 219.50 | +4.03% | TWD 217.00 | TWD 220.50 | TWD 213.50 | 1.09M |
| 2026-06-08 | TWD 211.00 | -6.22% | TWD 208.00 | TWD 213.00 | TWD 205.50 | 1.75M |
| 2026-06-05 | TWD 225.00 | -1.32% | TWD 228.00 | TWD 229.50 | TWD 217.50 | 1.89M |
| 2026-06-04 | TWD 228.00 | -2.15% | TWD 232.50 | TWD 232.50 | TWD 227.00 | 1.62M |
| 2026-06-03 | TWD 233.00 | -0.85% | TWD 237.50 | TWD 238.00 | TWD 232.00 | 2.21M |
| 2026-06-02 | TWD 235.00 | +0.86% | TWD 233.00 | TWD 236.00 | TWD 229.50 | 2.84M |
| 2026-06-01 | TWD 233.00 | +2.42% | TWD 227.50 | TWD 233.00 | TWD 221.50 | 3.18M |
| 2026-05-29 | TWD 227.50 | +0.89% | TWD 230.00 | TWD 230.50 | TWD 225.00 | 1.40M |
| 2026-05-28 | TWD 225.50 | -0.44% | TWD 230.00 | TWD 240.50 | TWD 223.00 | 4.69M |
| 2026-05-27 | TWD 226.50 | -4.03% | TWD 238.00 | TWD 238.50 | TWD 224.00 | 2.81M |